NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	435.00	442.58	435.00	441.70	37.225	4,680
2022-03-24	443.44	443.44	442.55	442.55	37.296	670
2022-03-23	464.18	464.38	464.18	464.38	39.136	740
2022-03-22	465.08	465.97	465.08	465.08	39.195	850
2022-03-21	439.00	439.58	438.15	439.58	37.046	6,460
2022-03-18	451.71	453.25	450.50	450.50	37.966	12,200
2022-03-17	450.03	450.03	425.77	430.50	36.281	5,880
2022-03-16	450.00	475.00	448.71	474.18	39.962	28,920
2022-03-15	351.85	383.88	351.85	380.58	32.074	1,900
2022-03-14	380.62	383.94	366.81	366.81	30.913	3,570
2022-03-11	414.49	414.49	401.80	403.26	33.985	15,730
2022-03-10	409.64	409.64	409.64	409.64	34.523	660
2022-03-09	435.59	442.87	435.59	442.87	37.160	2,940
2022-03-08	431.01	440.00	429.00	429.35	34.462	6,770
2022-03-07	424.14	424.14	417.11	417.11	33.480	310
2022-03-04	433.59	433.59	430.56	430.56	34.559	9,560
2022-03-03	435.54	438.48	435.54	438.48	35.195	10,670
2022-03-02	470.00	474.23	470.00	474.23	38.065	7,990
2022-02-25	513.56	513.56	511.40	511.40	41.048	6,370
2022-02-24	450.00	470.96	450.00	470.96	37.802	1,810
2022-02-23	464.00	464.00	454.56	454.56	36.486	4,580
2022-02-22	466.00	466.16	455.50	463.42	37.197	10,370
2022-02-21	494.63	494.63	494.63	494.63	39.702	60
2022-02-18	523.12	523.12	507.04	507.04	40.698	640
2022-02-17	517.09	517.09	517.09	517.09	41.505	570
2022-02-16	513.18	515.15	513.18	515.15	41.349	1,700
2022-02-15	516.08	516.08	513.06	513.06	41.181	680
2022-02-14	521.00	521.00	505.49	513.19	41.192	1,360
2022-02-11	521.09	521.09	521.09	521.09	41.826	660
2022-02-10	543.20	543.20	543.20	543.20	43.601	540
2022-02-09	545.00	563.20	545.00	563.20	45.206	4,090
2022-02-08	527.00	543.92	527.00	541.45	43.460	8,100
2022-02-07	530.24	530.24	525.71	525.71	42.197	3,910
2022-02-04	540.00	540.00	537.59	537.59	43.150	370
2022-02-03	534.60	534.60	532.98	532.98	42.780	203,130
2022-02-02	535.49	538.91	535.49	538.38	43.214	260
2022-02-01	542.00	544.00	535.49	535.49	42.982	6,140
2022-01-31	543.92	544.91	543.92	544.91	43.738	2,120
2022-01-28	515.00	519.90	509.00	519.90	41.730	300
2022-01-27	515.08	515.08	513.80	513.80	41.241	4,280
2022-01-26	536.14	536.14	536.14	536.14	43.034	0
2022-01-25	531.95	536.14	530.93	536.14	43.034	660
2022-01-24	513.21	517.90	513.21	517.90	41.570	5,700
2022-01-21	561.43	561.43	530.83	530.83	42.608	3,060
2022-01-20	582.08	582.08	582.08	582.08	46.721	20
2022-01-19	580.14	589.38	580.14	589.38	47.307	60
2022-01-18	573.00	573.00	565.53	565.53	45.393	250
2022-01-17	559.62	579.94	559.62	579.94	46.550	290
2022-01-14	567.75	569.96	566.17	567.98	45.590	53,600
2022-01-13	561.80	561.80	560.51	560.51	44.990	7,550
2022-01-12	575.14	575.14	575.14	575.14	46.164	0
2022-01-11	567.00	575.14	567.00	575.14	46.164	2,100
2022-01-10	562.29	567.00	562.29	567.00	45.511	4,580
2022-01-07	555.91	555.91	555.91	555.91	44.621	0
2022-01-06	555.91	555.91	555.91	555.91	44.621	110
2022-01-05	552.81	552.81	544.12	544.12	43.674	5,500
2022-01-04	553.48	557.19	553.48	557.19	44.723	10,620
2022-01-03	569.82	571.25	562.03	571.25	45.852	60
2021-12-30	546.00	588.61	546.00	576.74	46.293	13,830
2021-12-29	539.56	539.56	539.56	539.56	43.308	2,200

← NewerPage 20 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.