NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	540.00	541.00	540.00	541.00	43.424	800
2021-12-27	553.21	553.21	553.21	553.21	44.404	0
2021-12-23	553.21	553.21	553.21	553.21	44.404	3,600
2021-12-22	557.19	557.19	557.19	557.19	44.723	300
2021-12-21	543.41	560.65	543.41	560.65	45.001	3,000
2021-12-20	522.90	523.01	522.90	523.01	41.980	1,540
2021-12-17	538.85	538.85	538.85	538.85	43.251	1,000
2021-12-16	570.50	570.50	570.50	570.50	45.792	0
2021-12-15	570.50	570.50	570.50	570.50	45.792	1,000
2021-12-14	572.32	586.15	570.01	586.15	47.048	2,530
2021-12-13	578.82	582.42	570.50	582.42	46.749	290
2021-12-10	575.25	577.85	575.25	577.84	46.381	4,000
2021-12-09	584.45	584.45	584.45	584.45	46.912	0
2021-12-08	584.45	584.45	584.45	584.45	46.912	1,000
2021-12-07	605.00	605.00	603.45	603.45	48.437	6,000
2021-12-06	592.36	592.36	592.36	592.36	47.546	0
2021-12-03	595.85	595.85	592.36	592.36	47.546	600
2021-12-02	643.71	643.71	601.45	601.45	48.276	1,370
2021-12-01	630.12	641.10	630.12	641.10	51.459	600
2021-11-30	618.76	618.76	618.76	618.76	49.665	200
2021-11-29	650.88	650.88	614.00	622.45	49.859	6,530
2021-11-26	638.44	638.44	635.00	635.00	49.883	40
2021-11-25	627.14	627.14	627.14	627.14	49.266	40
2021-11-24	631.76	641.37	628.38	633.00	49.726	13,980
2021-11-23	635.63	635.63	624.29	624.29	49.042	8,450
2021-11-22	658.45	658.45	637.18	637.18	50.054	4,490
2021-11-19	638.00	645.97	638.00	645.50	50.708	1,540
2021-11-18	621.00	621.00	621.00	621.00	48.783	30
2021-11-17	622.00	622.00	621.00	621.00	48.783	550
2021-11-16	617.39	634.68	610.00	610.00	47.919	1,820
2021-11-12	609.61	611.76	604.44	604.48	47.486	5,760
2021-11-11	577.50	595.08	577.50	594.51	46.702	4,730
2021-11-10	568.89	573.10	568.89	572.50	44.973	1,020
2021-11-09	550.60	550.60	550.60	550.60	43.253	500
2021-11-08	573.05	573.05	573.05	573.05	45.017	10
2021-11-05	560.56	560.56	560.56	560.56	44.035	10
2021-11-04	572.00	572.00	572.00	572.00	44.934	0
2021-11-03	572.00	572.00	572.00	572.00	44.934	40
2021-11-01	569.80	579.50	569.80	579.50	45.523	520
2021-10-29	549.92	549.92	547.68	547.68	43.024	110
2021-10-28	560.00	563.36	560.00	563.36	44.255	40
2021-10-27	554.61	554.61	554.61	554.61	43.568	0
2021-10-26	563.16	563.16	554.61	554.61	43.568	2,140
2021-10-25	569.50	569.50	569.50	569.50	44.738	1,000
2021-10-22	594.04	598.23	575.36	576.00	45.248	1,980
2021-10-21	572.00	577.98	572.00	576.27	45.270	24,900
2021-10-20	569.52	569.52	557.20	561.66	44.122	160
2021-10-19	550.91	560.58	550.91	560.58	44.037	860
2021-10-18	540.80	540.80	540.80	540.80	42.483	10
2021-10-15	521.20	521.20	521.20	521.20	40.944	1,000
2021-10-14	523.11	523.11	523.11	523.11	41.094	80

← NewerPage 21 of 21 · 1,251 trading days

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.