Alibaba Group Holding Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 121.42 | 122.58 | 120.16 | 120.54 | 119.47 | 90,250 |
| 2025-08-18 | 121.40 | 123.21 | 121.14 | 121.45 | 120.37 | 73,884 |
| 2025-08-15 | 121.30 | 122.40 | 120.42 | 121.51 | 120.43 | 47,186 |
| 2025-08-14 | 125.80 | 127.29 | 121.35 | 122.43 | 121.34 | 169,664 |
| 2025-08-13 | 120.17 | 127.91 | 118.30 | 125.54 | 124.42 | 227,268 |
| 2025-08-12 | 120.00 | 122.40 | 117.82 | 122.39 | 121.30 | 183,513 |
| 2025-08-11 | 119.60 | 121.28 | 118.30 | 118.30 | 117.25 | 57,043 |
| 2025-08-08 | 120.02 | 120.38 | 118.40 | 120.26 | 119.19 | 82,536 |
| 2025-08-07 | 117.98 | 122.30 | 117.98 | 119.91 | 118.84 | 199,314 |
| 2025-08-06 | 118.30 | 120.90 | 116.83 | 120.51 | 119.44 | 72,430 |
| 2025-08-05 | 118.00 | 118.58 | 116.87 | 117.27 | 116.23 | 33,451 |
| 2025-08-04 | 117.20 | 119.44 | 116.86 | 117.71 | 116.66 | 41,264 |
| 2025-08-01 | 118.25 | 121.24 | 116.10 | 116.62 | 115.59 | 193,640 |
| 2025-07-31 | 117.16 | 121.32 | 116.66 | 120.81 | 119.74 | 162,483 |
| 2025-07-30 | 122.02 | 122.81 | 118.07 | 118.09 | 117.04 | 213,330 |
| 2025-07-29 | 122.81 | 122.94 | 119.55 | 119.84 | 118.78 | 567,236 |
| 2025-07-28 | 119.99 | 123.45 | 119.99 | 122.12 | 121.04 | 170,583 |
| 2025-07-25 | 121.00 | 121.20 | 119.35 | 120.36 | 119.29 | 87,295 |
| 2025-07-24 | 122.99 | 123.90 | 120.52 | 121.09 | 120.02 | 101,757 |
| 2025-07-23 | 121.29 | 123.96 | 120.16 | 122.62 | 121.54 | 167,790 |
| 2025-07-22 | 120.48 | 121.77 | 118.46 | 120.67 | 119.60 | 103,496 |
| 2025-07-21 | 121.40 | 122.29 | 118.25 | 120.84 | 119.77 | 158,153 |
| 2025-07-18 | 118.03 | 122.15 | 116.81 | 119.88 | 118.82 | 176,862 |
| 2025-07-17 | 115.79 | 118.18 | 114.42 | 117.37 | 116.33 | 183,476 |
| 2025-07-16 | 117.06 | 119.60 | 114.05 | 115.68 | 114.65 | 126,689 |
| 2025-07-15 | 108.49 | 117.19 | 108.22 | 116.87 | 115.84 | 248,413 |
| 2025-07-14 | 106.66 | 108.78 | 106.61 | 108.22 | 107.26 | 120,341 |
| 2025-07-11 | 106.01 | 108.63 | 105.71 | 106.65 | 105.70 | 139,771 |
| 2025-07-10 | 104.10 | 106.69 | 103.83 | 106.54 | 105.59 | 146,787 |
| 2025-07-09 | 108.49 | 108.49 | 103.72 | 103.87 | 102.94 | 172,082 |
| 2025-07-08 | 106.57 | 109.44 | 105.59 | 108.56 | 107.60 | 116,218 |
| 2025-07-07 | 107.43 | 108.21 | 104.66 | 106.36 | 105.42 | 99,894 |
| 2025-07-04 | 108.70 | 108.70 | 108.70 | 108.70 | 107.74 | 1,993 |
| 2025-07-03 | 110.95 | 110.95 | 107.52 | 108.62 | 107.66 | 116,941 |
| 2025-07-02 | 114.29 | 114.52 | 110.50 | 110.62 | 109.64 | 129,698 |
| 2025-07-01 | 113.56 | 114.77 | 112.30 | 114.14 | 113.13 | 48,533 |
| 2025-06-30 | 114.49 | 114.98 | 111.44 | 112.63 | 111.63 | 67,259 |
| 2025-06-27 | 114.80 | 115.47 | 113.70 | 113.79 | 112.78 | 54,049 |
| 2025-06-26 | 114.82 | 115.09 | 113.37 | 113.89 | 112.88 | 48,146 |
| 2025-06-25 | 117.30 | 118.20 | 114.17 | 114.32 | 113.31 | 85,691 |
| 2025-06-24 | 114.10 | 117.24 | 113.72 | 116.92 | 115.89 | 87,575 |
| 2025-06-23 | 112.39 | 113.00 | 110.91 | 112.71 | 111.71 | 48,165 |
| 2025-06-20 | 112.70 | 114.73 | 112.28 | 113.04 | 112.04 | 141,030 |
| 2025-06-19 | 113.49 | 113.49 | 113.49 | 113.49 | 112.48 | 1,559 |
| 2025-06-18 | 115.99 | 115.99 | 113.12 | 113.42 | 112.41 | 33,508 |
| 2025-06-17 | 115.57 | 117.37 | 115.12 | 115.33 | 114.31 | 24,363 |
| 2025-06-16 | 113.20 | 116.88 | 112.00 | 116.47 | 115.44 | 61,894 |
| 2025-06-13 | 114.73 | 116.62 | 112.63 | 112.67 | 111.67 | 79,564 |
| 2025-06-12 | 116.88 | 120.33 | 115.97 | 116.57 | 115.54 | 80,780 |
| 2025-06-11 | 122.25 | 123.45 | 120.27 | 120.28 | 117.25 | 56,502 |
| 2025-06-10 | 122.35 | 122.35 | 119.88 | 121.23 | 118.18 | 38,152 |
| 2025-06-09 | 120.09 | 122.15 | 120.09 | 122.04 | 118.97 | 44,437 |
| 2025-06-06 | 120.10 | 120.10 | 118.22 | 119.02 | 116.02 | 44,872 |
| 2025-06-05 | 119.98 | 121.54 | 119.19 | 120.53 | 117.49 | 67,750 |
| 2025-06-04 | 115.48 | 119.94 | 115.14 | 118.99 | 115.99 | 94,403 |
| 2025-06-03 | 114.88 | 116.14 | 114.43 | 114.94 | 112.04 | 53,547 |
| 2025-06-02 | 113.61 | 115.60 | 112.28 | 114.74 | 111.85 | 43,491 |
| 2025-05-30 | 116.30 | 116.66 | 111.81 | 114.00 | 111.13 | 106,363 |
| 2025-05-29 | 118.90 | 120.91 | 116.74 | 118.00 | 115.03 | 60,841 |
| 2025-05-28 | 119.95 | 119.98 | 116.59 | 117.50 | 114.54 | 66,398 |
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.