Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	101.38	101.82	97.460	99.773	99.773	40,834
2026-10-22	104.00	104.41	98.900	101.88	101.88	101,112
2026-10-21	109.19	109.30	103.58	104.44	104.44	83,314
2026-10-20	108.59	109.23	106.64	109.18	109.18	22,483
2026-10-19	109.40	110.98	107.92	108.98	108.98	25,242
2026-10-16	111.74	112.74	109.40	109.54	109.54	59,155
2026-10-15	110.06	110.85	107.47	109.95	109.95	26,794
2026-10-14	113.17	115.15	109.85	110.96	110.96	50,516
2026-10-13	109.41	111.79	107.21	110.41	110.41	52,662
2026-10-12	110.50	112.00	109.45	110.77	110.77	27,780
2026-10-09	105.89	111.27	105.70	111.27	111.27	79,425
2026-10-08	107.07	109.35	104.75	105.49	105.49	121,210
2026-10-07	107.20	107.94	106.28	106.58	106.58	63,108
2026-10-06	110.70	110.70	110.70	110.70	110.70	48,778
2026-10-05	107.58	110.86	107.00	110.70	110.70	75,300
2026-10-02	105.88	106.99	105.00	105.97	105.97	60,925
2026-10-01	108.35	109.60	106.71	107.49	107.49	32,756
2026-09-30	108.56	109.00	107.75	108.04	108.04	18,180
2026-09-29	109.10	109.15	107.39	107.87	107.87	31,207
2026-09-28	110.01	110.18	108.98	109.68	109.68	32,172
2026-09-25	110.29	111.37	109.70	110.00	110.00	45,060
2026-09-24	111.09	111.09	111.09	111.09	111.09	75,847
2026-09-23	111.95	112.98	110.59	111.09	111.09	140,485
2026-09-22	116.86	120.80	116.06	116.28	116.28	161,553
2026-09-21	114.42	116.19	113.30	115.78	115.78	76,268
2026-09-18	111.97	113.77	110.54	113.12	113.12	88,849
2026-09-17	107.00	109.14	106.91	108.56	108.56	24,645
2026-09-16	108.90	109.15	107.20	107.92	107.92	48,369
2026-09-15	109.44	111.13	109.15	110.20	110.20	41,137
2026-09-14	108.14	110.42	107.54	109.73	109.73	73,124
2026-09-11	109.62	110.66	109.00	109.55	109.55	29,237
2026-09-10	108.93	109.33	107.72	108.79	108.79	66,443
2026-09-09	112.59	112.59	112.59	112.59	112.59	61,262
2026-09-08	112.10	113.00	111.27	112.59	112.59	61,015
2026-09-07	111.80	111.80	111.80	111.80	111.80	0
2026-09-04	111.80	111.80	111.80	111.80	111.80	645
2026-09-03	111.80	111.80	111.80	111.80	111.80	96,274
2026-09-02	112.36	113.09	111.52	111.80	111.80	43,912
2026-09-01	112.93	114.02	111.51	112.92	112.92	69,843
2026-08-31	117.70	118.54	114.46	114.60	114.60	67,089
2026-08-28	116.30	119.76	116.07	118.37	118.37	62,525
2026-08-27	120.12	120.12	120.12	120.12	120.12	107,779
2026-08-26	118.72	121.35	118.40	120.12	120.12	72,888
2026-08-25	116.61	121.20	116.10	119.05	119.05	109,124
2026-08-24	119.90	119.90	119.90	119.90	119.90	241,851
2026-08-21	121.92	126.74	119.62	119.90	119.90	175,742
2026-08-20	127.80	127.80	127.80	127.80	127.80	175,648
2026-08-19	127.80	127.80	127.80	127.80	127.80	67,057
2026-08-18	129.68	130.31	126.35	127.80	127.80	83,800
2026-08-17	125.41	126.91	123.49	124.10	124.10	67,861
2026-08-14	122.25	124.96	121.68	123.75	123.75	51,489
2026-08-13	124.21	124.85	121.45	121.88	121.88	61,436
2026-08-12	128.50	128.50	128.50	128.50	128.50	52,247
2026-08-11	129.00	130.00	127.62	128.50	128.50	41,342
2026-08-10	129.16	132.32	128.14	131.77	131.77	61,570
2026-08-07	126.48	126.48	126.48	126.48	126.48	31,131
2026-08-06	127.04	127.20	125.61	126.48	126.48	22,060
2026-08-05	130.68	130.99	128.20	128.42	128.42	58,445
2026-08-04	128.58	129.62	125.25	129.31	129.31	43,126
2026-08-03	127.78	129.51	126.00	127.72	127.72	84,129

Page 1 of 5 · 254 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.