Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	104.10	104.80	101.54	103.75	100.25	1,876,358
2022-07-18	105.30	106.90	103.70	104.24	100.73	2,086,318
2022-07-15	106.40	107.27	97.910	100.46	97.074	2,858,285
2022-07-14	109.10	109.10	100.75	105.95	102.38	1,903,257
2022-07-13	107.16	110.56	107.16	109.65	105.95	1,428,132
2022-07-12	110.42	111.00	107.07	109.92	106.22	1,568,644
2022-07-11	115.11	115.11	109.64	112.77	108.97	3,125,318
2022-07-08	122.05	125.81	120.76	124.23	120.04	1,574,822
2022-07-07	121.13	124.99	121.11	122.70	118.56	86,345
2022-07-06	114.00	119.50	114.00	117.05	113.10	117,080
2022-07-05	114.54	116.97	112.21	114.32	110.47	344,023
2022-07-04	114.54	116.00	114.54	115.45	111.56	137,440
2022-07-01	114.71	116.57	113.00	115.19	111.31	64,588
2022-06-30	116.03	116.03	111.46	113.66	109.83	226,617
2022-06-29	119.79	119.79	113.79	115.13	111.25	451,950
2022-06-28	119.45	120.90	116.54	117.68	113.71	84,952
2022-06-27	116.40	121.13	116.40	119.15	115.13	237,688
2022-06-24	110.30	116.92	110.30	116.12	112.21	107,370
2022-06-23	111.00	113.07	108.09	110.02	106.31	149,475
2022-06-22	104.23	107.09	103.11	105.11	101.57	46,717
2022-06-21	105.93	106.96	103.87	105.51	101.95	207,476
2022-06-20	102.24	106.56	102.15	106.56	102.97	38,000
2022-06-17	111.87	112.65	101.38	102.01	98.572	950,452
2022-06-16	108.03	108.03	100.88	102.88	99.412	146,991
2022-06-15	106.79	107.32	104.41	106.19	102.61	95,444
2022-06-14	101.87	106.02	100.83	104.42	100.90	181,690
2022-06-13	109.86	109.93	97.581	100.69	97.296	342,763
2022-06-10	112.30	114.80	108.26	109.08	105.40	91,428
2022-06-09	113.86	127.36	109.44	112.24	108.46	259,981
2022-06-08	108.40	118.28	107.89	111.69	107.93	266,816
2022-06-07	100.52	103.16	99.555	100.59	97.200	75,765
2022-06-06	99.150	102.38	97.940	99.360	96.011	145,372
2022-06-01	95.780	96.670	91.889	93.070	89.933	107,820
2022-05-31	98.340	99.300	95.584	96.325	93.078	123,062
2022-05-30	97.750	97.750	97.750	97.750	94.455	0
2022-05-27	93.710	94.462	90.440	93.345	90.199	273,233
2022-05-26	87.490	95.046	86.910	91.580	88.493	148,779
2022-05-25	83.310	84.335	81.070	84.335	81.492	178,636
2022-05-24	85.130	85.130	82.384	83.145	80.343	150,602
2022-05-23	86.960	87.410	84.834	86.405	83.493	42,776
2022-05-20	90.000	90.160	84.731	87.260	84.319	113,337
2022-05-19	84.890	90.030	84.890	88.035	85.068	63,357
2022-05-18	91.990	91.990	87.470	89.360	86.348	248,135
2022-05-17	87.000	94.420	87.000	91.295	88.218	215,254
2022-05-16	87.267	89.060	86.553	87.485	84.536	102,522
2022-05-13	82.100	88.320	82.100	86.715	83.792	64,720
2022-05-12	80.470	83.007	78.030	82.090	79.323	253,515
2022-05-11	85.780	87.430	81.680	84.600	81.748	98,572
2022-05-10	88.300	88.720	83.517	83.845	81.019	80,983
2022-05-09	86.740	88.504	84.530	85.905	83.009	122,515
2022-05-06	93.500	95.451	88.709	91.870	88.773	71,894
2022-05-05	98.050	98.450	94.290	95.475	92.257	61,290
2022-05-04	97.610	99.655	96.775	98.050	94.745	44,118
2022-05-03	100.00	102.51	99.540	100.05	96.678	112,727
2022-04-29	102.05	103.50	98.722	99.385	96.035	202,839
2022-04-28	89.560	89.912	87.042	88.370	85.391	36,227
2022-04-27	84.063	89.307	84.063	85.190	82.319	190,546
2022-04-26	85.890	86.225	83.320	84.065	81.232	139,583
2022-04-25	87.813	87.813	81.841	84.900	82.038	156,294
2022-04-22	87.500	90.620	86.502	88.665	85.676	144,343

← NewerPage 19 of 22 · 1,263 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.