Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	143.00	144.34	140.40	141.00	139.75	36,710
2026-05-06	138.90	142.20	133.01	140.61	139.36	88,739
2026-05-05	133.69	135.15	132.70	133.38	132.20	49,894
2026-05-01	132.00	133.12	131.23	131.80	130.63	23,330
2026-04-30	132.10	132.45	128.80	131.98	130.81	35,540
2026-04-29	132.35	133.15	130.00	130.61	129.45	18,171
2026-04-28	130.35	133.29	128.34	130.27	129.12	32,580
2026-04-27	135.02	136.71	132.11	132.84	131.66	39,232
2026-04-24	131.50	136.15	129.70	136.08	134.88	38,425
2026-04-23	133.67	136.45	129.63	131.22	130.06	66,246
2026-04-22	134.46	138.34	133.79	136.30	135.09	56,394
2026-04-21	138.32	141.01	135.10	135.35	134.15	45,775
2026-04-20	139.40	141.11	137.00	140.52	139.27	63,828
2026-04-17	138.36	143.79	137.96	141.33	140.08	123,992
2026-04-16	131.75	140.88	131.75	138.77	137.54	188,287
2026-04-15	131.10	133.60	131.10	133.23	132.05	59,552
2026-04-14	127.39	132.88	126.28	130.93	129.77	73,640
2026-04-13	124.50	128.30	124.35	127.37	126.25	35,155
2026-04-10	129.32	130.04	127.04	127.52	126.39	52,001
2026-04-09	125.24	127.78	124.00	127.00	125.87	64,116
2026-04-08	127.60	130.42	119.72	126.14	125.02	106,660
2026-04-07	121.50	122.99	117.95	118.90	117.84	35,928
2026-04-02	120.90	123.88	119.96	121.60	120.52	29,256
2026-04-01	124.95	126.40	123.54	123.73	122.63	30,734
2026-03-31	122.00	125.00	120.39	124.88	123.77	141,581
2026-03-30	121.47	123.89	120.50	122.18	121.10	144,956
2026-03-27	125.37	126.59	122.25	122.45	121.36	33,335
2026-03-26	126.02	130.60	124.60	125.17	124.06	32,843
2026-03-25	130.88	175.57	126.56	129.62	128.47	68,577
2026-03-24	125.81	126.40	122.56	125.62	124.51	31,000
2026-03-23	121.73	127.24	120.25	126.24	125.12	72,725
2026-03-20	126.60	129.17	122.00	122.80	121.71	78,961
2026-03-19	136.10	136.66	121.12	125.55	124.44	296,344
2026-03-18	140.43	142.76	134.78	134.97	133.77	73,545
2026-03-17	140.30	141.14	135.90	136.32	135.11	89,266
2026-03-16	136.18	139.70	132.00	136.80	135.59	51,507
2026-03-13	136.43	137.11	133.99	135.28	134.08	40,835
2026-03-12	133.66	136.29	132.66	133.96	132.77	68,618
2026-03-11	137.89	138.76	134.89	135.59	134.39	426,191
2026-03-10	131.09	139.21	130.00	137.62	136.40	213,222
2026-03-09	131.70	132.43	126.37	131.15	129.99	432,051
2026-03-06	134.50	134.65	128.80	132.34	131.17	526,980
2026-03-05	128.84	134.65	128.23	129.43	128.28	110,981
2026-03-04	132.14	136.23	130.98	133.66	132.48	78,441
2026-03-03	138.96	152.00	133.38	135.88	134.68	205,380
2026-03-02	140.80	144.11	138.68	142.56	141.30	71,734
2026-02-27	147.48	148.27	143.34	143.70	142.43	179,153
2026-02-26	151.70	153.30	145.58	147.10	145.80	219,723
2026-02-25	152.80	153.56	150.99	152.22	150.87	305,920
2026-02-24	154.70	154.70	150.70	152.59	151.24	50,074
2026-02-23	155.00	157.93	151.50	153.03	151.67	72,194
2026-02-20	154.60	155.45	150.40	154.82	153.45	37,491
2026-02-19	156.08	156.88	153.36	153.73	152.37	31,836
2026-02-18	155.44	157.80	155.40	157.05	155.66	16,692
2026-02-17	157.50	160.00	153.51	156.17	154.79	40,638
2026-02-16	155.46	155.46	155.46	155.46	154.08	0
2026-02-13	158.85	159.88	149.62	155.46	154.08	74,749
2026-02-12	160.50	164.15	156.80	158.59	157.18	50,301
2026-02-11	166.93	167.00	161.38	164.79	163.33	118,761
2026-02-10	165.36	167.61	162.10	167.04	165.56	45,485

← NewerPage 3 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.