Alibaba Group Holding Ltd ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	112.03	113.04	108.19	111.58	107.82	256,051
2023-01-06	103.79	107.05	102.47	106.27	102.69	175,743
2023-01-05	98.233	105.50	98.000	103.57	100.08	349,002
2023-01-04	96.460	104.23	96.460	100.15	96.774	616,082
2023-01-03	88.090	94.440	88.090	92.835	89.706	339,413
2022-12-30	87.725	89.270	87.232	87.315	84.372	253,957
2022-12-29	87.730	89.500	87.072	89.010	86.010	192,730
2022-12-28	89.500	90.140	86.515	86.855	83.927	66,483
2022-12-23	88.200	88.440	85.746	88.330	85.353	82,755
2022-12-22	89.150	89.500	86.685	87.510	84.560	56,439
2022-12-21	85.920	88.325	85.499	87.325	84.382	65,404
2022-12-20	85.570	87.160	85.105	85.730	82.840	57,195
2022-12-19	86.790	89.740	86.525	87.345	84.401	735,945
2022-12-16	88.792	90.466	87.030	87.790	84.831	143,730
2022-12-15	92.000	93.928	86.060	88.470	85.488	194,256
2022-12-14	91.170	91.170	89.817	90.950	87.884	68,177
2022-12-13	92.840	94.950	90.322	92.765	89.638	166,397
2022-12-12	89.990	90.829	87.793	88.775	85.783	169,821
2022-12-09	93.070	93.562	91.810	92.855	89.725	100,929
2022-12-08	88.070	94.220	88.070	92.930	89.798	177,839
2022-12-07	91.450	91.450	86.620	87.830	84.870	233,615
2022-12-06	90.800	92.495	89.215	91.950	88.851	138,388
2022-12-05	91.564	92.810	89.655	90.605	87.551	208,800
2022-12-02	86.850	91.820	86.620	90.430	87.382	233,334
2022-12-01	87.000	88.280	84.440	86.160	83.256	241,865
2022-11-30	82.790	89.109	82.275	86.900	83.971	540,501
2022-11-29	80.450	81.890	79.475	81.890	79.130	199,593
2022-11-28	75.090	77.390	75.050	76.360	73.786	251,005
2022-11-25	75.440	76.045	74.981	75.730	73.177	165,723
2022-11-24	78.825	78.825	78.825	78.825	76.168	0
2022-11-23	77.000	78.410	75.000	77.960	75.332	251,205
2022-11-22	76.060	76.699	74.590	75.715	73.163	154,691
2022-11-21	76.540	78.885	76.471	77.405	74.796	290,587
2022-11-18	81.780	82.518	79.900	80.320	77.613	257,494
2022-11-17	78.160	85.660	76.030	83.245	80.439	594,283
2022-11-16	79.010	80.340	77.450	77.980	75.352	253,317
2022-11-15	74.960	80.338	71.330	79.010	76.347	515,550
2022-11-14	72.650	73.990	71.690	72.465	70.023	306,212
2022-11-11	72.435	72.500	69.330	70.535	68.158	218,222
2022-11-10	65.000	69.920	65.000	68.885	66.563	202,792
2022-11-09	66.120	66.715	64.895	65.760	63.544	212,259
2022-11-08	67.705	68.878	66.280	68.385	66.080	197,262
2022-11-07	68.940	71.800	68.672	69.680	67.331	306,386
2022-11-04	71.000	71.620	67.491	69.125	66.795	421,557
2022-11-03	66.290	66.860	63.600	65.560	63.350	249,843
2022-11-02	66.330	67.620	65.341	66.250	64.017	208,537
2022-11-01	68.030	68.418	66.138	66.920	64.664	231,189
2022-10-31	63.430	64.760	63.270	64.275	62.109	149,740
2022-10-28	63.118	64.070	61.840	63.090	60.964	276,943
2022-10-27	66.170	68.600	65.490	67.380	65.109	313,407
2022-10-26	60.755	69.789	60.755	67.160	64.896	582,219
2022-10-25	61.529	66.108	60.755	62.505	60.398	453,707
2022-10-24	58.340	63.977	58.025	61.635	59.558	1,027,575
2022-10-21	72.240	74.521	69.465	72.410	69.969	196,926
2022-10-20	73.191	74.920	71.187	73.650	71.168	288,631
2022-10-19	75.700	75.700	72.100	73.170	70.704	227,403
2022-10-18	77.328	78.635	75.145	75.540	72.994	218,696
2022-10-17	75.560	77.830	75.300	77.195	74.593	86,209
2022-10-14	76.050	76.050	73.377	74.085	71.588	124,721
2022-10-13	72.110	75.740	71.440	74.745	72.226	213,886

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.0300 CNY
2025-06-12	2.0000 CNY
2024-06-13	1.6600 CNY
2023-12-20	1.0000 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.