Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	134.47	143.00	134.01	141.25	141.25	534,147
2025-02-25	134.00	136.40	128.30	133.75	133.75	440,603
2025-02-24	144.50	145.29	128.46	130.25	130.25	708,081
2025-02-21	143.00	145.30	135.10	144.25	144.25	546,682
2025-02-20	124.50	144.50	122.51	137.00	137.00	963,937
2025-02-19	125.50	128.55	124.95	125.75	125.75	236,528
2025-02-18	125.00	131.68	123.00	127.75	127.75	349,836
2025-02-17	124.73	126.75	124.73	126.75	126.75	1,630
2025-02-14	114.00	127.50	114.00	122.25	122.25	789,297
2025-02-13	118.30	127.29	114.79	119.25	119.25	386,550
2025-02-12	115.50	119.80	112.86	118.00	118.00	493,311
2025-02-11	108.50	115.54	107.71	114.75	114.75	766,157
2025-02-10	103.04	116.25	103.04	116.25	116.25	439,374
2025-02-07	103.00	107.52	98.800	104.35	104.35	255,734
2025-02-06	100.34	101.72	99.280	99.500	99.500	149,967
2025-02-05	103.00	103.00	98.850	99.650	99.650	114,840
2025-02-04	98.710	103.70	97.530	103.70	103.70	299,975
2025-02-03	96.800	101.87	93.220	95.500	95.500	416,993
2025-01-31	101.74	104.01	98.200	100.75	100.75	359,773
2025-01-30	97.140	103.45	96.360	101.90	101.90	670,196
2025-01-29	95.510	101.26	95.510	99.900	99.900	1,106,226
2025-01-28	90.060	91.420	89.800	90.500	90.500	159,477
2025-01-27	91.000	91.500	88.300	88.300	88.300	203,843
2025-01-24	86.600	88.925	85.720	88.300	88.300	230,866
2025-01-23	86.080	86.150	84.960	85.600	85.600	79,314
2025-01-22	85.720	86.450	84.160	85.600	85.600	107,688
2025-01-21	89.710	89.710	84.910	85.600	85.600	74,391
2025-01-20	88.100	88.100	88.100	88.100	88.100	5,901
2025-01-17	82.370	85.560	82.270	84.700	84.700	347,040
2025-01-16	82.700	82.700	81.800	82.200	82.200	44,122
2025-01-15	82.800	82.800	81.820	82.500	82.500	78,758
2025-01-14	81.650	82.640	79.700	79.700	79.700	41,018
2025-01-13	80.600	81.060	79.200	79.200	79.200	117,001
2025-01-10	83.690	83.690	80.690	81.100	81.100	76,591
2025-01-09	83.690	83.690	83.300	83.300	83.300	1,242
2025-01-08	83.930	83.930	82.500	83.400	83.400	72,567
2025-01-07	85.700	85.700	83.150	85.100	85.100	58,656
2025-01-06	85.000	87.650	84.500	86.300	86.300	124,875
2025-01-03	84.800	85.650	84.500	85.400	85.400	295,568
2025-01-02	85.200	85.420	83.580	85.200	85.200	118,440
2024-12-31	85.100	85.820	84.545	84.600	84.600	177,026
2024-12-30	85.100	85.100	83.550	83.900	83.900	96,356
2024-12-27	85.600	85.600	84.080	85.100	85.100	92,798
2024-12-24	85.040	87.100	84.760	87.100	87.100	41,735
2024-12-23	82.840	86.100	82.710	86.100	86.100	201,730
2024-12-20	83.350	84.050	81.620	82.600	82.600	108,189
2024-12-19	84.880	85.660	84.400	84.700	84.700	67,840
2024-12-18	87.000	87.200	86.160	86.600	86.600	56,728
2024-12-17	86.200	87.550	85.320	87.100	87.100	71,027
2024-12-16	87.890	87.890	85.810	86.100	86.100	79,079
2024-12-13	88.900	89.200	87.250	87.300	87.300	87,954
2024-12-12	91.000	91.190	88.480	89.500	89.500	113,218
2024-12-11	90.170	90.170	88.000	88.400	88.400	90,098
2024-12-10	89.800	92.410	89.000	89.900	89.900	151,998
2024-12-09	86.000	94.120	85.200	92.900	92.900	216,899
2024-12-06	86.000	86.790	84.150	86.100	86.100	411,094
2024-12-05	84.260	85.081	83.941	84.100	84.100	68,737
2024-12-04	85.600	86.260	84.270	84.500	84.500	110,095
2024-12-03	86.240	86.780	85.660	86.300	86.300	62,328
2024-12-02	86.600	87.820	85.272	85.600	85.600	105,488

← NewerPage 8 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.