Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	118.48	122.39	118.04	119.14	115.12	72,519
2022-01-24	112.87	123.30	112.87	118.34	114.35	141,742
2022-01-21	128.29	128.57	123.88	126.52	122.26	203,252
2022-01-20	134.10	136.60	116.07	133.08	128.59	161,754
2022-01-19	127.61	130.79	127.27	128.97	124.62	88,419
2022-01-18	126.43	132.08	124.88	129.88	125.50	213,599
2022-01-17	132.08	132.08	132.08	132.08	127.63	0
2022-01-14	131.37	134.36	129.37	130.58	126.18	314,107
2022-01-13	136.85	137.41	131.48	133.17	128.68	536,307
2022-01-12	136.18	138.60	135.66	136.70	132.09	690,160
2022-01-11	129.30	134.20	127.50	132.38	127.92	556,293
2022-01-10	135.00	135.00	126.23	127.57	123.27	149,090
2022-01-07	127.08	133.84	127.08	131.74	127.30	230,424
2022-01-06	124.40	128.37	123.49	127.26	122.97	146,980
2022-01-05	118.20	126.62	117.72	124.01	119.83	153,715
2022-01-04	119.78	119.78	115.80	116.61	112.68	129,716
2021-12-31	122.80	122.89	118.60	122.19	118.07	432,885
2021-12-30	112.63	124.24	112.41	119.23	115.21	163,058
2021-12-29	118.00	118.10	110.40	111.62	107.86	651,272
2021-12-24	115.95	118.66	115.95	117.66	113.69	4,142
2021-12-23	117.02	119.56	115.44	117.66	113.69	70,553
2021-12-22	122.25	122.98	115.16	117.96	113.98	586,834
2021-12-21	117.18	122.96	116.70	121.63	117.53	588,792
2021-12-20	118.42	120.00	113.71	115.13	111.25	163,790
2021-12-17	118.51	122.65	117.97	122.18	118.06	61,639
2021-12-16	122.58	125.64	118.95	120.36	116.30	160,423
2021-12-15	122.66	123.58	117.84	119.12	115.10	387,610
2021-12-14	122.24	127.66	119.50	125.34	121.12	320,128
2021-12-13	123.90	125.06	119.75	120.29	116.24	304,395
2021-12-10	123.03	125.11	122.80	123.97	119.79	66,543
2021-12-09	125.86	127.45	123.75	125.76	121.52	226,391
2021-12-08	123.25	126.94	121.42	125.62	121.39	191,871
2021-12-07	123.60	129.45	123.60	125.15	120.93	318,257
2021-12-06	115.37	122.61	113.43	120.14	116.09	320,832
2021-12-03	121.55	121.55	108.74	115.05	111.17	401,281
2021-12-02	126.67	126.67	119.40	124.50	120.30	141,743
2021-12-01	127.98	129.79	124.45	127.44	123.14	120,614
2021-11-30	129.50	131.31	126.17	126.72	122.45	119,186
2021-11-29	134.12	134.50	130.58	132.11	127.66	47,204
2021-11-26	136.52	136.52	131.18	131.89	127.44	129,833
2021-11-25	138.17	138.17	138.17	138.17	133.51	0
2021-11-24	133.66	135.45	131.28	134.86	130.31	132,408
2021-11-23	136.12	136.95	133.37	133.85	129.34	74,144
2021-11-22	140.52	140.69	135.22	136.06	131.47	194,749
2021-11-19	141.54	144.97	140.00	140.59	135.85	343,291
2021-11-18	161.80	161.80	142.82	148.96	143.94	210,893
2021-11-17	168.43	168.43	161.14	163.23	157.73	88,066
2021-11-16	168.65	169.89	166.80	168.69	163.00	86,065
2021-11-15	166.15	168.35	165.15	167.26	161.62	65,057
2021-11-12	165.14	166.66	163.47	166.34	160.73	73,119
2021-11-11	163.98	169.63	163.98	168.15	162.48	97,268
2021-11-10	160.46	166.46	160.46	165.30	159.73	105,131
2021-11-09	160.26	164.21	159.63	162.16	156.69	102,573
2021-11-08	161.00	162.10	159.49	160.27	154.87	165,899
2021-11-05	166.64	166.64	158.34	159.91	154.52	114,230
2021-11-04	169.10	169.85	164.50	165.13	159.56	52,219
2021-11-03	163.70	166.27	162.80	165.64	160.06	124,312
2021-11-02	170.00	170.00	162.80	163.47	157.96	112,156
2021-11-01	165.26	171.86	165.26	169.90	164.17	51,059
2021-10-29	168.54	169.93	162.82	166.19	160.59	126,193

← NewerPage 21 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.