Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	72.110	75.740	71.440	74.745	72.226	213,886
2022-10-12	74.745	76.678	74.045	75.805	73.250	113,695
2022-10-11	77.370	77.370	74.162	76.040	73.477	199,250
2022-10-10	78.000	81.144	77.745	78.400	75.757	107,526
2022-10-07	82.430	83.675	81.000	81.705	78.951	57,036
2022-10-06	84.770	85.210	83.575	84.330	81.488	36,162
2022-10-05	84.100	86.225	83.300	83.785	80.961	54,339
2022-10-04	82.980	85.030	82.684	84.280	81.439	35,635
2022-10-03	79.400	80.750	78.127	79.700	77.014	86,495
2022-09-30	78.740	81.740	78.690	81.585	78.835	67,260
2022-09-29	80.990	80.990	76.742	77.400	74.791	700,090
2022-09-28	76.660	80.805	76.500	79.950	77.255	42,575
2022-09-27	79.650	80.390	77.113	79.065	76.400	67,754
2022-09-26	79.980	80.930	78.880	79.520	76.840	55,726
2022-09-23	79.140	79.691	77.943	78.880	76.221	40,061
2022-09-22	83.110	83.230	80.178	80.875	78.149	108,669
2022-09-21	84.990	85.098	81.500	83.570	80.753	88,375
2022-09-20	87.850	88.716	85.595	87.615	84.662	58,289
2022-09-16	87.760	87.895	85.450	86.640	83.720	69,737
2022-09-15	88.650	91.051	88.245	89.745	86.720	118,220
2022-09-14	89.500	89.645	88.200	88.755	85.763	124,227
2022-09-13	94.690	94.690	90.330	90.475	87.425	197,598
2022-09-12	92.081	95.445	91.850	95.445	92.228	62,590
2022-09-09	89.520	92.859	89.520	91.865	88.769	403,859
2022-09-08	88.980	90.166	88.360	89.895	86.865	188,957
2022-09-07	88.871	90.200	87.800	89.195	86.189	72,616
2022-09-06	89.840	89.840	87.800	88.980	85.981	85,366
2022-09-05	91.800	91.800	89.680	89.680	86.657	730
2022-09-02	91.502	93.658	90.790	92.970	89.836	66,290
2022-09-01	95.410	95.410	91.762	92.090	88.986	344,172
2022-08-31	93.400	98.600	93.400	95.380	92.165	563,383
2022-08-30	95.780	96.879	92.660	93.720	90.561	545,748
2022-08-26	104.62	104.76	97.115	97.115	93.842	292,772
2022-08-25	96.080	100.99	95.040	98.645	95.320	225,112
2022-08-24	87.690	94.080	87.550	93.485	90.334	320,620
2022-08-23	89.600	89.856	86.732	89.640	86.619	118,111
2022-08-22	90.660	90.820	89.448	90.380	87.334	301,315
2022-08-19	90.740	91.540	89.200	89.415	86.401	283,480
2022-08-18	89.860	91.831	88.520	91.810	88.715	142,555
2022-08-17	91.820	92.165	89.920	89.985	86.952	186,307
2022-08-16	92.520	93.550	91.400	92.535	89.416	78,396
2022-08-15	93.114	94.418	92.400	93.780	90.619	79,259
2022-08-12	91.865	94.580	91.510	93.790	90.629	665,976
2022-08-11	94.265	97.680	93.670	95.130	91.924	165,396
2022-08-10	91.150	92.880	88.591	91.920	88.822	92,799
2022-08-09	91.280	93.050	90.600	91.360	88.281	238,833
2022-08-08	90.940	92.570	90.425	92.005	88.904	132,481
2022-08-05	93.570	94.927	90.760	92.255	89.145	197,698
2022-08-04	101.56	102.81	95.130	96.860	93.595	308,709
2022-08-03	92.320	96.290	91.000	94.350	91.170	441,709
2022-08-02	90.042	94.870	89.260	93.540	90.387	343,096
2022-08-01	89.030	90.520	88.000	89.090	86.087	2,351,328
2022-07-29	95.340	97.083	90.220	92.450	89.334	4,881,970
2022-07-28	102.78	102.78	95.630	98.570	95.248	3,471,266
2022-07-27	102.66	102.66	99.860	101.33	97.915	3,265,459
2022-07-26	99.400	105.02	99.400	101.12	97.712	2,827,519
2022-07-25	100.74	100.90	98.753	100.24	96.861	1,384,186
2022-07-22	104.15	104.34	99.720	101.67	98.243	1,543,153
2022-07-21	104.54	106.54	103.70	103.96	100.46	1,758,228
2022-07-20	104.84	107.12	102.85	104.74	101.21	2,074,008

← NewerPage 18 of 22 · 1,271 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.