Alibaba Group Holding Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 120.60 | 120.90 | 118.61 | 119.50 | 116.49 | 128,395 |
| 2025-05-23 | 121.49 | 122.39 | 118.70 | 120.50 | 120.50 | 79,745 |
| 2025-05-22 | 123.59 | 123.59 | 120.96 | 121.50 | 121.50 | 52,554 |
| 2025-05-21 | 125.68 | 126.08 | 123.46 | 124.00 | 124.00 | 92,109 |
| 2025-05-20 | 123.48 | 125.22 | 122.20 | 125.00 | 125.00 | 148,123 |
| 2025-05-19 | 123.00 | 123.00 | 120.00 | 122.50 | 122.50 | 105,896 |
| 2025-05-16 | 123.80 | 126.92 | 123.80 | 124.50 | 124.50 | 170,862 |
| 2025-05-15 | 127.00 | 135.14 | 122.86 | 123.50 | 123.50 | 238,571 |
| 2025-05-14 | 132.57 | 134.54 | 130.31 | 134.50 | 134.50 | 209,945 |
| 2025-05-13 | 133.36 | 133.83 | 129.00 | 132.50 | 132.50 | 124,527 |
| 2025-05-12 | 129.29 | 135.00 | 128.80 | 133.00 | 133.00 | 111,617 |
| 2025-05-09 | 127.50 | 127.75 | 125.48 | 125.50 | 125.50 | 89,616 |
| 2025-05-08 | 125.00 | 126.98 | 123.23 | 125.50 | 125.50 | 192,253 |
| 2025-05-07 | 126.00 | 131.49 | 123.08 | 124.50 | 124.50 | 93,283 |
| 2025-05-06 | 126.00 | 129.69 | 125.00 | 129.50 | 129.50 | 158,676 |
| 2025-05-02 | 123.25 | 126.53 | 120.53 | 124.50 | 124.50 | 205,351 |
| 2025-05-01 | 120.42 | 122.50 | 119.38 | 122.50 | 122.50 | 75,754 |
| 2025-04-30 | 120.00 | 120.94 | 118.20 | 118.50 | 118.50 | 92,185 |
| 2025-04-29 | 120.09 | 120.09 | 117.50 | 119.50 | 119.50 | 49,679 |
| 2025-04-28 | 120.48 | 121.18 | 117.30 | 117.50 | 117.50 | 99,041 |
| 2025-04-25 | 120.52 | 121.25 | 118.00 | 119.50 | 119.50 | 274,193 |
| 2025-04-24 | 119.10 | 119.27 | 116.00 | 118.50 | 118.50 | 53,513 |
| 2025-04-23 | 120.00 | 123.68 | 115.88 | 119.50 | 119.50 | 194,293 |
| 2025-04-22 | 110.40 | 117.37 | 110.15 | 114.00 | 114.00 | 250,268 |
| 2025-04-17 | 108.00 | 112.29 | 106.75 | 109.00 | 109.00 | 160,091 |
| 2025-04-16 | 111.80 | 112.28 | 106.32 | 108.50 | 108.50 | 100,452 |
| 2025-04-15 | 114.74 | 115.24 | 111.48 | 112.50 | 112.50 | 172,515 |
| 2025-04-14 | 108.50 | 116.00 | 107.73 | 114.50 | 114.50 | 226,676 |
| 2025-04-11 | 106.00 | 109.45 | 102.18 | 102.50 | 102.50 | 167,451 |
| 2025-04-10 | 107.00 | 113.45 | 102.51 | 105.50 | 105.50 | 239,483 |
| 2025-04-09 | 102.00 | 108.39 | 95.764 | 98.000 | 98.000 | 392,812 |
| 2025-04-08 | 105.00 | 109.94 | 98.580 | 104.00 | 104.00 | 381,470 |
| 2025-04-07 | 110.00 | 116.54 | 102.80 | 107.00 | 107.00 | 296,699 |
| 2025-04-04 | 129.25 | 129.33 | 111.35 | 115.50 | 115.50 | 307,815 |
| 2025-04-03 | 122.90 | 130.54 | 122.75 | 128.50 | 128.50 | 135,642 |
| 2025-04-02 | 132.17 | 135.34 | 129.23 | 130.50 | 130.50 | 57,365 |
| 2025-04-01 | 132.60 | 134.83 | 131.80 | 133.50 | 133.50 | 132,649 |
| 2025-03-31 | 131.81 | 133.44 | 128.54 | 131.00 | 131.00 | 113,917 |
| 2025-03-28 | 136.16 | 136.16 | 131.40 | 132.25 | 132.25 | 167,439 |
| 2025-03-27 | 132.28 | 137.76 | 132.28 | 133.25 | 133.25 | 166,692 |
| 2025-03-26 | 132.90 | 134.59 | 131.14 | 133.25 | 133.25 | 339,280 |
| 2025-03-25 | 133.40 | 136.24 | 130.90 | 133.75 | 133.75 | 117,022 |
| 2025-03-24 | 136.00 | 137.69 | 133.59 | 134.75 | 134.75 | 352,779 |
| 2025-03-21 | 137.61 | 138.88 | 133.23 | 135.75 | 135.75 | 73,615 |
| 2025-03-20 | 143.90 | 144.04 | 136.35 | 136.75 | 136.75 | 209,938 |
| 2025-03-19 | 144.50 | 146.48 | 141.90 | 143.25 | 143.25 | 150,176 |
| 2025-03-18 | 148.10 | 148.10 | 142.50 | 144.25 | 144.25 | 189,799 |
| 2025-03-17 | 141.50 | 148.43 | 139.20 | 147.75 | 147.75 | 339,991 |
| 2025-03-14 | 139.00 | 142.28 | 137.70 | 139.75 | 139.75 | 122,787 |
| 2025-03-13 | 137.99 | 140.29 | 133.16 | 138.75 | 138.75 | 87,594 |
| 2025-03-12 | 139.51 | 142.20 | 135.30 | 137.50 | 137.50 | 244,086 |
| 2025-03-11 | 132.55 | 141.25 | 130.41 | 137.75 | 137.75 | 171,292 |
| 2025-03-10 | 141.51 | 142.39 | 131.01 | 135.25 | 135.25 | 209,368 |
| 2025-03-07 | 145.00 | 149.22 | 139.47 | 141.75 | 141.75 | 287,376 |
| 2025-03-06 | 142.00 | 146.24 | 138.00 | 138.00 | 138.00 | 232,072 |
| 2025-03-05 | 131.35 | 140.72 | 129.85 | 138.00 | 138.00 | 285,570 |
| 2025-03-04 | 132.00 | 132.88 | 126.33 | 127.50 | 127.50 | 155,254 |
| 2025-03-03 | 134.09 | 137.85 | 132.01 | 133.75 | 133.75 | 364,938 |
| 2025-02-28 | 136.77 | 136.77 | 130.15 | 132.75 | 132.75 | 228,050 |
| 2025-02-27 | 140.25 | 143.45 | 135.84 | 138.75 | 138.75 | 199,401 |
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.