Alibaba Group Holding Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 86.250 | 87.490 | 85.300 | 86.900 | 86.900 | 108,616 |
| 2024-11-28 | 85.400 | 86.100 | 85.400 | 86.100 | 86.100 | 708 |
| 2024-11-27 | 86.080 | 87.860 | 85.100 | 85.100 | 85.100 | 113,889 |
| 2024-11-26 | 85.600 | 86.300 | 84.540 | 85.100 | 85.100 | 122,411 |
| 2024-11-25 | 83.860 | 85.490 | 83.140 | 84.700 | 84.700 | 158,310 |
| 2024-11-22 | 85.060 | 85.200 | 82.651 | 82.900 | 82.900 | 203,864 |
| 2024-11-21 | 86.500 | 87.300 | 85.460 | 85.700 | 85.700 | 101,921 |
| 2024-11-20 | 86.940 | 87.560 | 86.300 | 87.000 | 87.000 | 75,385 |
| 2024-11-19 | 90.000 | 90.000 | 86.819 | 87.200 | 87.200 | 353,393 |
| 2024-11-18 | 88.650 | 89.400 | 87.880 | 88.500 | 88.500 | 178,933 |
| 2024-11-15 | 91.090 | 95.410 | 87.250 | 88.200 | 88.200 | 506,457 |
| 2024-11-14 | 93.500 | 93.500 | 89.920 | 90.800 | 90.800 | 294,491 |
| 2024-11-13 | 92.600 | 93.150 | 91.290 | 91.400 | 91.400 | 364,711 |
| 2024-11-12 | 96.340 | 96.340 | 91.050 | 91.800 | 91.800 | 171,178 |
| 2024-11-11 | 94.080 | 99.200 | 93.700 | 95.250 | 95.250 | 192,468 |
| 2024-11-08 | 100.39 | 100.61 | 93.690 | 94.300 | 94.300 | 267,748 |
| 2024-11-07 | 97.450 | 100.67 | 97.020 | 99.900 | 99.900 | 179,962 |
| 2024-11-06 | 99.000 | 99.250 | 94.840 | 96.250 | 96.250 | 182,338 |
| 2024-11-05 | 98.900 | 101.10 | 98.900 | 99.900 | 99.900 | 228,590 |
| 2024-11-04 | 98.720 | 99.860 | 98.250 | 99.250 | 99.250 | 111,945 |
| 2024-11-01 | 98.200 | 98.300 | 97.280 | 98.150 | 98.150 | 155,121 |
| 2024-10-31 | 98.980 | 98.980 | 96.770 | 97.700 | 97.700 | 81,656 |
| 2024-10-30 | 100.90 | 100.90 | 97.605 | 98.950 | 98.950 | 68,634 |
| 2024-10-29 | 100.30 | 103.21 | 99.532 | 100.10 | 100.10 | 128,645 |
| 2024-10-28 | 98.490 | 101.05 | 97.000 | 100.60 | 100.60 | 248,675 |
| 2024-10-25 | 97.050 | 99.710 | 96.840 | 97.800 | 97.800 | 272,783 |
| 2024-10-24 | 96.000 | 98.390 | 95.520 | 95.900 | 95.900 | 118,822 |
| 2024-10-23 | 99.450 | 100.99 | 97.740 | 98.300 | 98.300 | 183,387 |
| 2024-10-22 | 100.00 | 101.87 | 99.250 | 100.75 | 100.75 | 127,191 |
| 2024-10-21 | 102.00 | 103.96 | 99.760 | 100.30 | 100.30 | 140,306 |
| 2024-10-18 | 100.00 | 105.30 | 98.360 | 102.30 | 102.30 | 368,391 |
| 2024-10-17 | 102.50 | 104.80 | 99.570 | 100.10 | 100.10 | 188,711 |
| 2024-10-16 | 101.33 | 103.84 | 101.00 | 103.65 | 103.65 | 138,649 |
| 2024-10-15 | 107.85 | 107.86 | 101.80 | 103.20 | 103.20 | 269,320 |
| 2024-10-14 | 112.27 | 112.27 | 106.12 | 108.75 | 108.75 | 146,753 |
| 2024-10-11 | 108.53 | 110.88 | 106.90 | 110.30 | 110.30 | 230,996 |
| 2024-10-10 | 109.50 | 110.84 | 107.51 | 109.20 | 109.20 | 374,595 |
| 2024-10-09 | 110.00 | 110.30 | 103.00 | 107.85 | 107.85 | 470,193 |
| 2024-10-08 | 118.21 | 118.21 | 106.30 | 109.40 | 109.40 | 533,517 |
| 2024-10-07 | 114.75 | 120.00 | 113.40 | 113.75 | 113.75 | 354,123 |
| 2024-10-04 | 112.80 | 117.24 | 112.80 | 113.25 | 113.25 | 279,341 |
| 2024-10-03 | 115.45 | 116.33 | 109.90 | 112.50 | 112.50 | 411,828 |
| 2024-10-02 | 118.00 | 122.20 | 112.05 | 112.50 | 112.50 | 551,435 |
| 2024-10-01 | 106.00 | 111.39 | 105.70 | 105.70 | 105.70 | 578,383 |
| 2024-09-30 | 106.00 | 115.90 | 106.00 | 108.75 | 108.75 | 674,108 |
| 2024-09-27 | 104.94 | 114.00 | 103.13 | 114.00 | 114.00 | 587,184 |
| 2024-09-26 | 95.450 | 105.53 | 95.250 | 103.70 | 103.70 | 678,875 |
| 2024-09-25 | 96.730 | 97.800 | 93.000 | 95.900 | 95.900 | 735,691 |
| 2024-09-24 | 94.400 | 96.840 | 90.600 | 96.450 | 96.450 | 988,693 |
| 2024-09-23 | 89.000 | 91.140 | 88.000 | 90.300 | 90.300 | 220,162 |
| 2024-09-20 | 89.000 | 91.250 | 88.000 | 88.000 | 88.000 | 233,454 |
| 2024-09-19 | 84.990 | 88.500 | 84.950 | 87.600 | 87.600 | 171,138 |
| 2024-09-18 | 84.600 | 85.400 | 84.040 | 85.400 | 85.400 | 68,353 |
| 2024-09-17 | 85.000 | 85.770 | 84.500 | 85.400 | 85.400 | 230,862 |
| 2024-09-16 | 83.690 | 84.430 | 83.270 | 83.800 | 83.800 | 67,354 |
| 2024-09-13 | 85.710 | 85.710 | 83.820 | 84.600 | 84.600 | 79,834 |
| 2024-09-12 | 84.990 | 85.890 | 84.820 | 85.200 | 85.200 | 108,613 |
| 2024-09-11 | 84.500 | 84.685 | 83.200 | 83.200 | 83.200 | 208,279 |
| 2024-09-10 | 81.000 | 84.250 | 81.000 | 83.400 | 83.400 | 107,954 |
| 2024-09-09 | 80.200 | 81.630 | 80.000 | 80.900 | 80.900 | 85,297 |
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.