Alibaba Group Holding Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 161.00 | 162.54 | 156.21 | 157.61 | 156.21 | 112,131 |
| 2025-11-11 | 163.82 | 165.89 | 161.15 | 162.58 | 161.14 | 638,425 |
| 2025-11-10 | 168.01 | 169.89 | 163.65 | 165.36 | 163.89 | 125,780 |
| 2025-11-07 | 163.93 | 167.61 | 161.26 | 164.42 | 162.97 | 108,675 |
| 2025-11-06 | 164.74 | 170.54 | 164.74 | 169.16 | 167.66 | 96,247 |
| 2025-11-05 | 161.87 | 166.24 | 159.61 | 165.32 | 163.85 | 58,646 |
| 2025-11-04 | 164.63 | 179.00 | 161.78 | 164.86 | 163.40 | 84,570 |
| 2025-11-03 | 168.67 | 171.00 | 165.58 | 168.47 | 166.98 | 199,173 |
| 2025-10-31 | 174.87 | 176.01 | 168.10 | 170.14 | 168.64 | 274,634 |
| 2025-10-30 | 180.10 | 180.22 | 173.10 | 174.36 | 172.81 | 96,922 |
| 2025-10-29 | 177.46 | 182.50 | 176.72 | 179.26 | 177.67 | 107,753 |
| 2025-10-28 | 175.74 | 179.45 | 174.71 | 177.47 | 175.90 | 104,146 |
| 2025-10-27 | 179.00 | 180.59 | 161.00 | 179.55 | 177.96 | 108,222 |
| 2025-10-24 | 171.08 | 176.44 | 171.08 | 175.30 | 173.75 | 125,157 |
| 2025-10-23 | 168.90 | 173.23 | 163.96 | 171.98 | 170.46 | 246,666 |
| 2025-10-22 | 167.95 | 169.70 | 163.56 | 164.39 | 162.93 | 77,766 |
| 2025-10-21 | 173.21 | 173.62 | 166.42 | 166.94 | 165.46 | 142,932 |
| 2025-10-20 | 167.30 | 174.58 | 165.30 | 174.26 | 172.72 | 178,523 |
| 2025-10-17 | 164.73 | 167.77 | 157.42 | 167.37 | 165.88 | 164,350 |
| 2025-10-16 | 166.24 | 168.65 | 163.44 | 165.00 | 163.54 | 264,229 |
| 2025-10-15 | 162.90 | 168.10 | 161.75 | 165.97 | 164.50 | 182,567 |
| 2025-10-14 | 163.88 | 169.86 | 158.55 | 164.39 | 162.93 | 179,435 |
| 2025-10-13 | 172.07 | 172.07 | 160.80 | 168.07 | 166.58 | 234,912 |
| 2025-10-10 | 174.14 | 174.37 | 158.42 | 160.12 | 158.70 | 632,672 |
| 2025-10-09 | 181.20 | 183.34 | 172.33 | 172.52 | 170.99 | 259,954 |
| 2025-10-08 | 180.26 | 183.36 | 177.32 | 181.03 | 179.43 | 149,040 |
| 2025-10-07 | 187.20 | 188.65 | 180.45 | 181.16 | 179.56 | 274,837 |
| 2025-10-06 | 190.50 | 190.50 | 185.10 | 188.55 | 186.87 | 248,183 |
| 2025-10-03 | 190.70 | 191.60 | 187.12 | 187.53 | 185.87 | 213,407 |
| 2025-10-02 | 189.27 | 192.68 | 182.78 | 189.94 | 188.25 | 290,380 |
| 2025-10-01 | 178.74 | 182.09 | 177.50 | 181.29 | 179.68 | 94,235 |
| 2025-09-30 | 180.78 | 182.60 | 150.00 | 178.08 | 176.50 | 159,735 |
| 2025-09-29 | 170.25 | 181.33 | 170.25 | 178.44 | 176.86 | 373,215 |
| 2025-09-26 | 175.21 | 176.24 | 150.00 | 172.26 | 170.73 | 150,645 |
| 2025-09-25 | 177.99 | 182.39 | 170.40 | 173.59 | 172.05 | 162,345 |
| 2025-09-24 | 166.38 | 180.16 | 162.60 | 176.54 | 174.97 | 478,582 |
| 2025-09-23 | 164.02 | 167.85 | 161.55 | 164.07 | 162.61 | 204,046 |
| 2025-09-22 | 163.78 | 167.43 | 162.20 | 164.04 | 162.58 | 116,932 |
| 2025-09-19 | 165.22 | 167.18 | 161.26 | 165.69 | 164.22 | 66,575 |
| 2025-09-18 | 167.30 | 168.90 | 160.76 | 163.11 | 161.67 | 133,873 |
| 2025-09-17 | 161.65 | 167.32 | 158.90 | 165.35 | 163.88 | 484,882 |
| 2025-09-16 | 158.04 | 163.00 | 157.40 | 162.49 | 161.04 | 252,419 |
| 2025-09-15 | 159.51 | 161.14 | 154.11 | 158.55 | 157.14 | 250,755 |
| 2025-09-12 | 152.77 | 157.64 | 152.08 | 154.98 | 153.60 | 334,776 |
| 2025-09-11 | 142.60 | 156.85 | 142.60 | 155.73 | 154.35 | 374,757 |
| 2025-09-10 | 146.00 | 151.61 | 123.17 | 143.97 | 142.69 | 158,919 |
| 2025-09-09 | 139.50 | 148.00 | 139.50 | 146.36 | 145.07 | 791,725 |
| 2025-09-08 | 133.21 | 141.27 | 133.21 | 139.92 | 138.68 | 262,527 |
| 2025-09-05 | 131.20 | 136.11 | 130.92 | 134.95 | 133.76 | 311,387 |
| 2025-09-04 | 135.99 | 140.00 | 130.10 | 130.73 | 129.57 | 218,239 |
| 2025-09-03 | 137.17 | 140.88 | 130.00 | 136.98 | 135.76 | 241,793 |
| 2025-09-02 | 138.50 | 142.60 | 130.00 | 137.04 | 135.83 | 319,498 |
| 2025-09-01 | 135.00 | 135.00 | 113.00 | 113.00 | 112.00 | 12,311 |
| 2025-08-29 | 119.87 | 136.63 | 116.40 | 135.13 | 133.93 | 682,372 |
| 2025-08-28 | 121.39 | 122.23 | 117.61 | 120.00 | 118.93 | 74,607 |
| 2025-08-27 | 124.60 | 127.45 | 120.78 | 122.01 | 120.93 | 112,866 |
| 2025-08-26 | 124.48 | 126.59 | 123.71 | 123.85 | 122.75 | 64,763 |
| 2025-08-22 | 117.81 | 123.38 | 117.81 | 123.02 | 121.93 | 91,029 |
| 2025-08-21 | 119.00 | 120.09 | 117.56 | 118.44 | 117.39 | 154,898 |
| 2025-08-20 | 120.91 | 121.90 | 118.67 | 119.76 | 118.70 | 61,656 |
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.