Alibaba Group Holding Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 172.00 | 172.00 | 166.82 | 169.72 | 164.00 | 83,522 |
| 2021-10-27 | 170.10 | 172.40 | 167.06 | 168.98 | 163.28 | 87,150 |
| 2021-10-26 | 176.17 | 176.17 | 167.52 | 170.94 | 165.18 | 288,186 |
| 2021-10-25 | 178.22 | 178.34 | 173.87 | 175.66 | 169.74 | 126,618 |
| 2021-10-22 | 178.32 | 182.00 | 175.83 | 178.44 | 172.43 | 164,228 |
| 2021-10-21 | 177.66 | 179.74 | 176.73 | 177.26 | 171.29 | 110,208 |
| 2021-10-20 | 172.10 | 182.00 | 172.10 | 177.92 | 171.92 | 158,670 |
| 2021-10-19 | 168.20 | 175.92 | 168.20 | 173.82 | 167.96 | 100,276 |
| 2021-10-18 | 166.78 | 169.23 | 166.49 | 168.34 | 162.67 | 39,261 |
| 2021-10-15 | 166.10 | 169.78 | 165.75 | 168.67 | 162.98 | 204,387 |
| 2021-10-14 | 168.00 | 168.92 | 164.50 | 165.03 | 159.47 | 110,214 |
← NewerPage 22 of 22 · 1,271 trading days
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.