NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	441.00	441.00	440.78	440.78	40.339	200
2022-09-14	448.00	448.00	440.26	440.26	40.292	540
2022-09-13	452.49	452.91	452.39	452.91	41.449	360
2022-09-12	444.67	445.74	444.58	445.74	40.793	80
2022-09-09	454.80	455.72	454.80	455.72	41.707	450
2022-09-08	441.00	441.14	440.68	441.14	40.372	290
2022-09-06	455.91	455.91	455.91	455.91	41.724	400
2022-09-05	450.72	450.72	450.72	450.72	41.249	0
2022-09-02	457.20	458.70	450.72	450.72	41.249	104,940
2022-09-01	460.12	460.12	460.12	460.12	42.109	160
2022-08-31	438.00	460.45	438.00	460.40	42.135	480
2022-08-30	443.30	443.30	439.12	439.12	40.015	160
2022-08-29	442.10	442.26	441.18	441.18	38.554	120
2022-08-26	485.00	486.91	456.36	456.36	39.881	1,370
2022-08-25	474.00	476.10	474.00	476.10	41.606	250
2022-08-24	456.46	458.70	452.97	452.97	39.585	13,910
2022-08-23	446.38	446.39	445.75	445.75	38.954	140
2022-08-22	448.80	448.80	445.03	445.28	38.913	630
2022-08-19	444.50	444.50	437.40	437.40	38.224	800
2022-08-18	443.91	444.73	443.91	444.73	38.864	900
2022-08-17	478.00	478.00	473.35	473.35	41.366	520
2022-08-16	477.35	478.46	477.35	478.46	41.812	50
2022-08-15	472.79	472.79	472.34	472.34	41.277	70
2022-08-12	464.15	464.58	464.14	464.58	40.599	120
2022-08-11	473.34	474.26	473.25	474.26	41.445	320
2022-08-10	450.34	456.52	450.34	456.52	39.895	420
2022-08-09	458.85	458.85	458.85	458.85	40.098	60
2022-08-08	458.00	458.16	457.14	458.16	40.038	290
2022-08-05	456.61	458.53	456.61	458.53	40.070	910
2022-08-04	465.39	465.60	465.39	465.60	40.688	260
2022-08-03	478.00	479.57	477.61	479.57	41.909	1,590
2022-08-02	471.00	479.85	471.00	479.85	41.934	450
2022-08-01	470.00	473.76	470.00	473.76	41.401	180
2022-07-29	480.24	480.24	480.24	480.24	41.968	300
2022-07-28	494.97	494.97	492.15	494.08	43.177	3,420
2022-07-27	505.80	505.80	505.80	505.80	44.201	100
2022-07-26	501.96	505.29	501.96	505.29	44.157	2,870
2022-07-25	521.26	526.00	518.45	519.45	45.394	820
2022-07-22	521.26	521.26	521.26	521.26	45.552	530
2022-07-21	522.17	550.43	522.17	550.43	48.101	4,570
2022-07-20	489.00	513.35	489.00	513.35	44.861	1,020
2022-07-19	488.64	489.45	488.64	489.31	42.760	190
2022-07-18	470.22	479.34	470.22	474.76	41.489	5,830
2022-07-15	467.27	468.00	467.27	468.00	40.898	250
2022-07-14	478.05	479.03	478.05	479.03	41.862	2,690
2022-07-13	482.89	486.74	482.89	486.74	42.536	450
2022-07-12	467.00	471.82	467.00	470.07	41.079	300
2022-07-11	475.00	475.00	466.50	466.50	40.767	760
2022-07-08	476.25	477.47	476.25	476.99	41.684	1,920
2022-07-07	475.42	475.58	475.16	475.16	41.524	170
2022-07-06	483.18	483.18	483.18	483.18	42.225	90
2022-07-05	490.33	495.83	490.33	495.83	43.330	1,810
2022-07-04	498.51	498.51	498.51	498.51	43.564	200
2022-07-01	498.50	498.51	498.50	498.51	43.564	1,440
2022-06-30	475.36	487.39	473.40	487.39	42.592	31,980
2022-06-29	482.60	488.17	480.82	482.39	42.156	2,330
2022-06-28	492.83	492.83	492.83	492.83	43.068	430
2022-06-27	500.42	502.56	500.40	502.56	43.918	920
2022-06-24	490.21	490.21	490.21	490.21	42.839	7,920
2022-06-23	474.34	474.34	473.43	473.58	41.386	1,480

← NewerPage 18 of 21 · 1,251 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.