Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	89.980	90.000	85.523	87.100	84.164	93,606
2022-04-20	93.500	93.540	89.802	90.965	87.899	87,399
2022-04-19	95.000	95.000	91.010	93.575	90.421	120,066
2022-04-14	100.11	100.11	95.549	96.470	93.218	75,622
2022-04-13	99.500	101.29	98.250	100.57	97.180	35,744
2022-04-12	101.42	102.25	99.447	101.56	98.137	60,978
2022-04-11	101.00	103.89	99.210	101.48	98.060	49,938
2022-04-08	104.71	106.40	103.85	104.36	100.84	43,550
2022-04-07	107.24	107.31	102.63	103.46	99.968	86,664
2022-04-06	111.00	111.00	106.16	106.63	103.04	177,347
2022-04-05	114.56	115.31	110.58	111.15	107.40	102,570
2022-04-04	115.79	118.22	113.38	116.42	112.50	223,613
2022-04-01	114.00	118.86	110.43	115.25	111.37	226,863
2022-03-31	114.84	115.00	110.20	111.49	107.73	175,341
2022-03-30	117.02	120.09	115.39	118.24	114.25	201,788
2022-03-29	118.15	119.52	115.91	118.07	114.09	253,986
2022-03-28	113.82	116.20	111.30	115.88	111.97	662,182
2022-03-25	110.64	113.84	109.50	111.91	108.14	235,814
2022-03-24	112.92	116.32	110.90	114.58	110.72	205,533
2022-03-23	115.10	124.04	112.80	120.95	116.87	329,723
2022-03-22	114.60	118.24	112.43	114.67	110.80	292,874
2022-03-21	101.24	105.67	98.700	102.95	99.480	224,896
2022-03-18	99.980	111.73	99.760	107.64	104.01	299,569
2022-03-17	100.00	103.25	95.790	99.050	95.711	299,368
2022-03-16	91.460	103.97	77.760	96.845	93.581	713,631
2022-03-15	73.210	80.000	73.210	75.545	72.999	356,560
2022-03-14	79.160	82.370	77.271	79.100	76.434	532,260
2022-03-11	93.340	93.860	87.310	89.270	86.261	141,419
2022-03-10	99.900	99.900	90.900	92.740	89.614	207,324
2022-03-09	100.40	100.89	98.300	99.740	96.378	35,908
2022-03-08	99.000	100.87	95.582	98.220	94.909	95,228
2022-03-07	100.98	103.26	99.360	100.80	97.402	76,958
2022-03-04	99.900	104.07	99.330	100.40	97.016	47,120
2022-03-03	106.19	106.62	101.19	101.95	98.514	79,610
2022-03-02	95.090	107.50	95.090	104.31	100.79	66,350
2022-03-01	104.28	111.23	104.28	108.45	104.79	115,396
2022-02-28	105.99	107.88	103.65	106.68	103.08	87,908
2022-02-25	108.26	108.46	104.00	105.82	102.25	145,736
2022-02-24	115.12	115.12	100.18	105.56	102.00	178,946
2022-02-23	113.30	115.36	110.09	110.54	106.81	202,714
2022-02-22	114.39	114.79	112.06	112.67	108.87	227,941
2022-02-21	118.51	118.51	117.13	117.13	113.18	42,000
2022-02-18	121.65	122.22	117.20	119.40	115.38	92,876
2022-02-17	127.00	129.36	124.19	127.51	123.21	464,647
2022-02-16	126.32	127.55	123.96	125.89	121.65	59,989
2022-02-15	124.00	126.00	123.39	124.88	120.67	55,717
2022-02-14	121.06	124.10	119.49	121.96	117.85	54,368
2022-02-11	125.00	126.68	122.58	125.11	120.89	66,513
2022-02-10	123.25	128.28	123.25	126.75	122.48	111,857
2022-02-09	124.38	126.77	121.98	125.84	121.60	138,311
2022-02-08	118.18	122.21	117.90	121.39	117.30	63,409
2022-02-07	118.06	122.29	113.62	114.68	110.81	492,719
2022-02-04	124.50	124.50	119.70	121.31	117.22	54,816
2022-02-03	123.82	125.26	120.00	124.47	120.27	40,921
2022-02-02	128.00	128.00	121.32	121.90	117.79	302,740
2022-02-01	125.85	127.95	123.00	127.56	123.26	78,874
2022-01-31	116.42	124.31	116.39	120.89	116.82	95,194
2022-01-28	111.50	119.14	110.07	112.87	109.07	165,675
2022-01-27	113.11	119.72	110.28	113.74	109.91	92,505
2022-01-26	121.43	122.27	115.22	116.95	113.01	76,316

← NewerPage 20 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.