NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	37.110	37.110	37.040	37.100	34.161	120
2022-12-12	37.040	37.180	36.840	36.840	33.922	889
2022-12-09	37.800	37.800	36.790	36.790	33.876	687
2022-12-08	37.150	37.160	37.020	37.140	34.198	396
2022-12-07	36.070	36.070	35.760	35.830	32.992	495
2022-12-06	36.000	36.030	35.920	35.920	33.075	157
2022-12-05	37.640	37.640	36.180	36.210	33.342	223
2022-12-02	36.280	37.000	36.280	36.900	33.977	581
2022-12-01	37.510	37.510	35.290	35.290	32.495	160
2022-11-30	37.400	37.730	37.340	37.730	34.742	45
2022-11-29	36.010	37.400	36.010	36.440	33.349	292
2022-11-28	35.644	35.644	35.644	35.644	32.621	0
2022-11-25	356.47	358.05	355.78	356.44	32.621	110
2022-11-24	359.11	359.11	359.11	359.11	32.865	0
2022-11-23	360.00	360.53	358.67	359.11	32.865	250
2022-11-22	349.96	349.96	349.96	349.96	32.028	430
2022-11-21	350.35	351.29	350.35	351.29	32.149	1,250
2022-11-18	363.28	363.28	363.28	363.28	33.247	480
2022-11-17	386.83	386.83	383.66	383.66	35.112	890
2022-11-16	398.15	398.15	384.43	384.91	35.226	2,590
2022-11-14	347.71	348.40	347.63	348.40	31.885	480
2022-11-11	348.15	348.15	345.60	347.48	31.801	590
2022-11-10	333.17	334.71	333.17	334.20	30.585	2,600
2022-11-09	314.96	314.96	307.17	307.17	28.112	12,240
2022-11-08	320.32	320.32	320.32	320.32	29.315	60
2022-11-07	322.29	322.29	322.29	322.29	29.495	760
2022-11-04	320.54	320.54	313.91	315.82	28.903	880
2022-11-03	292.95	304.27	292.95	304.27	27.846	770
2022-11-01	308.07	308.07	305.07	306.24	28.026	810
2022-10-31	292.80	292.80	289.07	289.07	26.455	840
2022-10-28	293.03	293.03	292.50	292.80	26.796	440
2022-10-27	304.84	304.84	302.75	302.75	27.707	250
2022-10-26	308.78	313.93	308.78	313.55	28.695	470
2022-10-25	309.43	309.43	303.63	305.35	27.945	760
2022-10-24	300.00	300.00	295.68	295.68	27.060	1,750
2022-10-21	323.68	323.68	320.97	320.97	29.375	260
2022-10-20	349.25	349.25	337.25	338.00	30.933	1,220
2022-10-19	353.98	353.98	353.98	353.98	32.396	200
2022-10-18	370.50	370.74	370.09	370.12	33.873	250
2022-10-17	380.00	380.00	378.86	378.86	34.672	220
2022-10-14	362.22	367.63	362.22	367.06	33.593	270
2022-10-13	376.16	376.16	376.16	376.16	34.425	370
2022-10-11	379.47	382.72	379.47	382.72	35.026	730
2022-10-10	391.96	391.96	389.88	389.88	35.681	340
2022-10-07	407.61	408.00	407.40	408.00	37.339	120
2022-10-06	417.00	417.00	415.28	415.28	38.006	300
2022-10-05	416.81	417.48	416.81	417.48	38.207	240
2022-10-04	411.98	411.98	411.98	411.98	37.704	210
2022-10-03	400.00	400.00	398.55	399.20	36.534	290
2022-09-30	406.00	408.70	406.00	408.70	37.403	250
2022-09-29	405.31	405.49	405.17	405.49	37.110	140
2022-09-28	417.54	418.45	417.54	418.10	38.264	360
2022-09-27	419.09	419.09	418.98	418.98	38.344	60
2022-09-26	422.11	422.11	422.11	422.11	38.631	10
2022-09-23	401.80	405.49	401.80	404.18	36.990	450
2022-09-22	415.00	415.00	406.98	406.98	37.246	510
2022-09-21	414.91	415.33	413.16	413.60	37.852	3,680
2022-09-20	431.01	434.28	430.99	433.87	39.707	530
2022-09-19	423.00	427.71	423.00	427.52	39.126	280
2022-09-16	433.31	433.31	433.31	433.31	39.656	350

← NewerPage 17 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3129 CNY
2026-03-12	0.5855 CNY
2025-12-03	0.3036 CNY
2025-08-26	0.2927 CNY
2025-05-28	0.3582 CNY
2025-02-28	0.6735 CNY
2024-11-27	0.2529 CNY
2024-09-04	0.2317 CNY
2024-06-04	0.2570 CNY
2024-03-12	0.5260 CNY
2023-11-29	0.2351 CNY
2023-09-05	0.2504 CNY
2023-06-06	0.2132 CNY
2023-03-07	0.1352 CNY
2022-11-30	0.2222 CNY
2022-08-31	1.8850 CNY
2022-08-30	18.0885 CNY
2022-06-07	1.6850 CNY
2022-06-06	16.1556 CNY
2022-03-10	1.9400 CNY
2022-03-09	18.6303 CNY
2021-11-30	1.2814 CNY
2021-11-29	12.2452 CNY
2021-09-13	1.2933 CNY
2021-09-10	12.3670 CNY
2021-06-01	1.5110 CNY
2021-05-31	14.4794 CNY
2021-03-11	0.3475 CNY
2021-03-10	3.2178 CNY
2020-12-03	1.0054 CNY
2020-12-02	9.5908 CNY
2020-08-26	8.0605 CNY
2020-08-25	384.7745 CNY
2020-06-10	6.3100 CNY
2020-06-09	297.9510 CNY
2020-03-12	5.1805 CNY
2020-03-11	244.5365 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.