Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	115.44	115.44	115.44	115.44	115.44	154,368
2026-07-30	115.44	115.44	115.44	115.44	115.44	36,190
2026-07-29	115.44	115.44	115.44	115.44	115.44	40,769
2026-07-28	114.31	116.00	113.53	115.44	115.44	32,906
2026-07-27	113.50	114.97	112.56	114.14	114.14	49,826
2026-07-24	111.25	113.34	111.15	112.65	112.65	144,585
2026-07-23	116.80	117.36	113.16	113.18	113.18	81,142
2026-07-22	115.54	116.92	115.27	116.38	116.38	66,818
2026-07-21	120.20	120.49	117.60	118.14	118.14	85,751
2026-07-20	119.02	121.85	117.94	121.38	121.38	156,163
2026-07-17	114.71	120.04	112.86	115.17	115.17	51,311
2026-07-16	119.60	122.00	117.00	118.14	118.14	57,761
2026-07-15	112.88	121.20	111.76	118.69	118.69	179,366
2026-07-14	111.15	114.55	109.40	112.40	112.40	58,525
2026-07-13	112.80	117.03	111.54	112.62	112.62	83,365
2026-07-10	112.49	115.59	110.83	112.27	112.27	116,212
2026-07-09	109.29	114.89	108.44	112.14	112.14	73,849
2026-07-08	105.67	110.97	98.180	109.44	109.44	309,938
2026-07-07	97.610	99.750	95.900	98.260	98.260	87,185
2026-07-06	95.580	95.580	95.580	95.580	95.580	77,609
2026-07-03	95.580	95.580	95.580	95.580	95.580	1,843
2026-07-02	98.800	99.200	95.170	95.580	95.580	120,500
2026-07-01	96.350	99.460	95.090	98.820	98.820	105,996
2026-06-30	94.700	96.940	93.360	96.619	96.619	137,293
2026-06-29	94.810	97.460	93.160	94.649	94.649	146,687
2026-06-26	91.980	95.750	90.620	94.820	94.820	240,815
2026-06-25	100.36	100.38	94.680	95.180	95.180	169,163
2026-06-24	102.62	103.50	99.870	100.67	100.67	85,513
2026-06-23	101.30	103.73	100.94	102.51	102.51	84,584
2026-06-22	105.90	106.57	103.93	105.21	105.21	71,956
2026-06-19	106.18	106.18	106.18	106.18	106.18	0
2026-06-18	105.84	108.90	104.76	106.18	106.18	301,282
2026-06-17	109.80	111.19	108.29	108.92	108.92	297,409
2026-06-16	109.40	110.54	109.04	110.16	110.16	113,430
2026-06-15	111.59	113.88	111.38	113.30	113.30	40,877
2026-06-12	111.97	112.36	111.04	111.04	111.04	2,875
2026-06-11	116.20	116.35	108.58	111.54	111.54	527,092
2026-06-10	120.33	120.33	114.60	116.19	115.16	48,900
2026-06-09	121.37	122.45	118.36	119.53	118.47	505,735
2026-06-08	121.28	122.50	119.73	120.31	119.24	68,685
2026-06-05	125.72	127.50	121.23	121.23	120.16	128,547
2026-06-04	127.42	128.15	125.55	126.37	125.25	45,663
2026-06-03	129.30	132.49	126.80	127.62	126.49	66,502
2026-06-02	131.30	134.11	125.20	131.34	130.18	132,315
2026-06-01	126.28	126.45	123.95	125.73	124.62	112,199
2026-05-29	126.50	126.87	123.45	124.22	123.12	89,944
2026-05-28	123.19	127.86	122.84	125.81	124.69	506,400
2026-05-27	126.85	130.62	125.94	127.53	126.40	71,154
2026-05-26	131.90	132.00	127.20	129.50	128.35	43,404
2026-05-22	131.05	131.59	124.80	129.80	128.65	151,757
2026-05-21	132.95	135.38	128.05	131.59	130.42	67,680
2026-05-20	136.48	138.00	132.70	134.49	133.30	45,526
2026-05-19	133.79	137.71	133.00	135.78	134.58	42,793
2026-05-18	133.70	137.53	130.69	133.46	132.28	171,738
2026-05-15	137.57	143.30	132.42	133.30	132.11	827,465
2026-05-14	146.33	146.63	138.60	141.40	140.15	94,068
2026-05-13	134.25	146.13	129.01	145.44	144.15	249,861
2026-05-12	138.08	138.67	133.82	135.45	134.25	115,273
2026-05-11	137.60	140.00	136.22	137.08	135.86	82,209
2026-05-08	141.87	143.87	139.38	140.37	139.13	45,613

← NewerPage 2 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.