NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	96.370	96.370	96.370	96.370	91.216	0
2024-06-12	96.370	96.370	96.370	96.370	91.216	0
2024-06-11	96.370	96.370	96.370	96.370	91.216	0
2024-06-10	96.370	96.370	96.370	96.370	91.216	0
2024-06-07	96.370	96.370	96.370	96.370	91.216	0
2024-06-06	96.370	96.370	96.370	96.370	91.216	0
2024-06-05	96.370	96.370	96.370	96.370	90.747	0
2024-06-04	96.370	96.370	96.370	96.370	90.747	0
2024-06-03	96.370	96.370	96.370	96.370	90.747	0
2024-05-31	96.370	96.370	96.370	96.370	90.747	0
2024-05-30	96.370	96.370	96.370	96.370	90.747	0
2024-05-29	96.370	96.370	96.370	96.370	90.747	0
2024-05-28	96.370	96.370	96.370	96.370	90.747	0
2024-05-24	96.370	96.370	96.370	96.370	90.747	0
2024-05-23	96.370	96.370	96.370	96.370	90.747	0
2024-05-22	96.370	96.370	96.370	96.370	90.747	0
2024-05-21	96.370	96.370	96.370	96.370	90.747	0
2024-05-20	96.370	96.370	96.370	96.370	90.747	0
2024-05-17	96.370	96.370	96.370	96.370	90.747	0
2024-05-16	96.370	96.370	96.370	96.370	90.747	0
2024-05-15	96.370	96.370	96.370	96.370	90.747	0
2024-05-14	96.370	96.370	96.370	96.370	90.747	0
2024-05-13	96.370	96.370	96.370	96.370	90.747	0
2024-05-10	96.370	96.370	96.370	96.370	90.747	0
2024-05-09	96.370	96.370	96.370	96.370	90.747	0
2024-05-08	96.370	96.370	96.370	96.370	90.747	0
2024-05-07	96.370	96.370	96.370	96.370	90.747	0
2024-05-03	96.370	96.370	96.370	96.370	90.747	0
2024-05-02	96.370	96.370	96.370	96.370	90.747	0
2024-05-01	96.370	96.370	96.370	96.370	90.747	0
2024-04-30	96.370	96.370	96.370	96.370	90.747	0
2024-04-29	96.370	96.370	96.370	96.370	90.747	0
2024-04-26	95.410	97.140	95.410	96.370	90.747	363
2024-04-25	92.800	94.248	92.610	94.210	88.713	304
2024-04-24	94.560	94.890	93.530	94.070	88.581	767
2024-04-23	93.320	93.610	92.280	93.280	87.838	1,585
2024-04-22	93.620	95.280	92.770	95.120	89.570	861
2024-04-19	92.390	93.440	92.140	93.310	87.866	767
2024-04-18	91.040	92.715	90.750	92.410	87.018	235
2024-04-17	89.400	90.370	89.250	90.180	84.918	773
2024-04-16	90.460	91.590	90.160	91.060	85.747	1,200
2024-04-15	93.160	93.390	91.906	92.570	87.169	2,577
2024-04-12	96.450	96.450	92.510	92.760	87.348	1,144
2024-04-11	98.920	98.920	95.750	96.680	91.039	15,436
2024-04-10	99.350	100.27	98.150	98.840	93.073	583
2024-04-09	100.38	100.57	99.000	99.800	93.977	145
2024-04-08	96.980	97.100	96.450	96.930	91.275	211
2024-04-05	95.890	98.220	95.890	96.980	91.322	280
2024-04-04	97.520	97.620	96.650	96.920	91.265	2,941
2024-04-03	96.585	96.585	96.137	96.512	90.881	176
2024-04-02	96.285	97.387	96.010	97.086	91.422	818
2024-03-28	103.56	104.22	103.18	103.59	97.546	220
2024-03-27	102.89	104.00	102.88	103.83	97.772	525
2024-03-26	103.13	104.39	102.69	104.29	98.205	853
2024-03-25	103.95	104.40	102.72	103.45	97.414	373
2024-03-22	106.42	106.82	105.08	105.63	99.467	710
2024-03-21	107.81	107.91	106.01	107.19	100.94	408
2024-03-20	105.50	107.55	105.50	106.79	100.56	13,836
2024-03-19	104.39	105.63	103.66	105.36	99.213	125
2024-03-18	106.15	106.49	104.52	105.62	99.458	343

← NewerPage 11 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4800 CNY
2026-06-05	0.7200 CNY
2026-03-16	1.1600 CNY
2025-12-05	0.5700 CNY
2025-08-28	0.5700 CNY
2025-05-30	0.6750 CNY
2025-03-05	1.2203 CNY
2024-11-29	0.4350 CNY
2024-09-06	0.4350 CNY
2024-06-06	0.4950 CNY
2024-03-13	1.0799 CNY
2023-11-30	0.4950 CNY
2023-09-07	0.5250 CNY
2023-06-08	0.4650 CNY
2023-03-08	0.2700 CNY
2022-12-01	0.4350 CNY
2022-08-31	0.3600 CNY
2022-06-07	0.3220 CNY
2022-03-10	0.4050 CNY
2021-11-30	0.2250 CNY
2021-09-13	0.2400 CNY
2021-06-02	0.3000 CNY
2021-03-11	0.0600 CNY
2020-12-03	0.1950 CNY
2020-08-26	1.4850 CNY
2020-06-11	1.1600 CNY

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