Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	161.87	165.02	160.24	163.13	161.69	50,412
2026-02-06	159.84	162.37	156.15	162.02	160.58	40,286
2026-02-05	159.90	164.01	156.73	157.86	156.46	51,804
2026-02-04	163.55	165.54	156.73	157.57	156.17	101,174
2026-02-03	164.89	169.90	159.23	161.76	160.33	156,949
2026-02-02	165.80	171.56	164.85	168.19	166.70	83,045
2026-01-30	174.46	174.73	169.35	171.95	170.43	48,380
2026-01-29	177.13	180.77	171.56	174.95	173.40	72,736
2026-01-28	172.72	177.98	172.72	175.68	174.12	92,215
2026-01-27	171.34	176.39	171.34	172.92	171.39	93,949
2026-01-26	169.64	173.99	168.73	171.68	170.16	113,980
2026-01-23	173.21	177.18	171.99	173.83	172.29	83,245
2026-01-22	169.60	181.14	167.31	178.14	176.56	119,052
2026-01-21	163.62	168.97	162.39	167.49	166.01	150,476
2026-01-20	164.00	166.33	161.10	163.03	161.58	84,836
2026-01-19	165.65	166.33	164.39	165.40	163.93	372,505
2026-01-16	171.30	172.51	163.51	165.21	163.75	158,284
2026-01-15	171.97	174.12	167.40	172.10	170.57	184,625
2026-01-14	170.84	174.00	151.00	171.01	169.50	99,761
2026-01-13	166.74	170.64	161.81	167.23	165.74	172,670
2026-01-12	149.14	167.68	149.14	167.68	166.19	329,909
2026-01-09	151.09	154.47	148.53	150.82	149.48	254,981
2026-01-08	147.20	155.32	145.00	154.20	152.84	99,142
2026-01-07	150.02	150.02	146.62	147.84	146.53	160,928
2026-01-06	155.63	157.10	151.39	152.15	150.81	74,246
2026-01-05	154.44	157.51	144.00	156.03	154.65	55,280
2026-01-02	147.58	156.60	144.00	155.71	154.33	123,310
2025-12-31	147.37	147.43	145.63	146.64	145.34	20,466
2025-12-30	147.94	149.55	147.35	147.79	146.48	30,408
2025-12-29	152.20	152.28	147.22	147.77	146.46	48,319
2025-12-24	150.49	151.16	149.97	150.06	148.73	27,795
2025-12-23	150.95	151.59	149.28	150.90	149.56	19,225
2025-12-22	150.49	152.09	149.11	150.90	149.56	344,240
2025-12-19	147.79	151.45	147.79	151.10	149.76	37,221
2025-12-18	147.59	149.21	147.09	148.26	146.95	21,360
2025-12-17	149.98	151.36	146.93	147.31	146.01	28,328
2025-12-16	149.94	150.51	146.66	148.18	146.86	87,895
2025-12-15	153.24	155.68	149.56	150.56	149.23	104,520
2025-12-12	156.56	158.89	153.94	155.25	153.87	168,592
2025-12-11	155.63	158.82	153.36	156.31	154.92	69,427
2025-12-10	154.50	163.00	154.50	158.89	157.48	71,553
2025-12-09	158.25	160.40	154.25	155.79	154.41	111,890
2025-12-08	157.82	159.35	156.41	157.32	155.92	49,690
2025-12-05	157.50	159.75	157.00	158.68	157.27	111,412
2025-12-04	157.65	159.08	156.50	157.24	155.84	74,856
2025-12-03	161.29	161.29	156.52	157.69	156.29	354,108
2025-12-02	164.38	164.41	159.12	160.40	158.98	83,076
2025-12-01	157.30	164.85	155.80	164.49	163.03	673,651
2025-11-28	155.50	158.51	155.02	157.49	156.09	46,624
2025-11-27	159.35	159.35	157.18	157.50	156.11	242,073
2025-11-26	160.00	161.47	150.20	156.99	155.60	142,442
2025-11-25	160.45	168.86	155.55	157.46	156.06	247,180
2025-11-24	154.10	161.46	152.58	160.90	159.47	76,814
2025-11-21	153.28	155.68	148.76	154.67	153.30	223,472
2025-11-20	159.62	163.86	154.32	154.70	153.33	293,264
2025-11-19	159.89	161.17	158.05	159.25	157.84	80,890
2025-11-18	159.63	162.31	156.90	160.05	158.63	75,673
2025-11-17	158.20	162.28	153.80	158.23	156.83	196,080
2025-11-14	160.79	162.60	152.25	152.36	151.01	138,154
2025-11-13	157.50	170.49	157.50	158.73	157.32	168,720

← NewerPage 4 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.