NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	106.15	106.49	104.52	105.62	99.458	343
2024-03-15	108.26	108.46	106.87	107.19	100.94	103
2024-03-14	108.72	109.09	107.45	108.50	102.17	345
2024-03-13	109.10	111.03	109.10	110.57	104.12	200
2024-03-12	108.45	108.83	107.77	108.83	101.46	352
2024-03-11	107.08	108.66	106.88	107.48	100.20	916
2024-03-08	106.13	106.85	105.30	105.79	98.629	233
2024-03-07	104.94	106.38	104.70	106.05	98.872	375
2024-03-06	108.00	108.00	102.35	102.66	95.711	767
2024-03-05	106.60	106.68	104.69	105.66	98.508	449
2024-03-04	111.61	111.80	108.27	108.56	101.22	366
2024-03-01	110.55	111.07	109.69	110.78	103.28	2,462
2024-02-29	113.00	113.44	103.70	108.12	100.80	1,562
2024-02-28	114.18	114.18	111.92	112.80	105.16	1,033
2024-02-27	111.55	114.50	111.14	113.60	105.91	770
2024-02-26	108.11	108.30	107.00	107.48	100.20	963
2024-02-23	108.72	108.72	107.78	108.17	100.85	449
2024-02-22	107.77	109.07	107.56	109.06	101.68	222
2024-02-21	108.60	109.09	106.28	106.45	99.245	368
2024-02-20	108.29	109.23	106.80	107.38	100.11	649
2024-02-19	108.36	108.36	108.36	108.36	101.03	0
2024-02-16	108.80	109.83	107.95	108.36	101.03	350
2024-02-15	107.58	108.14	106.80	107.23	99.972	144
2024-02-14	106.60	107.53	105.90	106.68	99.459	490
2024-02-13	106.57	106.63	104.66	104.70	97.613	636
2024-02-12	107.92	108.75	107.39	108.41	101.07	41,322
2024-02-09	106.07	106.62	104.22	106.61	99.394	480
2024-02-08	105.74	105.78	104.40	104.50	97.427	316
2024-02-07	104.23	106.26	103.89	106.01	98.834	7,047
2024-02-06	105.32	106.86	104.27	106.55	99.333	1,241
2024-02-05	100.33	101.25	100.19	100.65	93.841	3,226
2024-02-02	99.110	99.750	98.160	99.090	92.383	444
2024-02-01	101.14	101.75	100.13	101.36	94.499	407
2024-01-31	96.690	98.570	96.690	97.700	91.087	4,524
2024-01-30	96.480	98.590	96.330	97.340	90.751	1,471
2024-01-29	102.23	102.48	98.310	98.400	91.739	2,789
2024-01-26	102.29	102.37	101.19	102.14	95.226	969
2024-01-25	102.00	103.04	101.20	102.54	95.595	42,568
2024-01-24	101.89	103.30	99.580	100.51	93.707	7,405
2024-01-23	94.000	98.300	94.000	97.690	91.078	3,197
2024-01-22	88.290	91.205	88.100	91.146	84.977	1,647
2024-01-19	89.450	91.650	88.957	91.470	85.279	861
2024-01-18	88.505	89.640	87.870	89.030	83.004	1,090
2024-01-17	85.795	88.230	85.738	87.805	81.862	2,295
2024-01-16	89.720	91.567	89.410	90.180	84.076	958
2024-01-15	90.816	90.816	90.816	90.816	84.669	0
2024-01-12	89.780	91.140	89.780	90.816	84.669	4,183
2024-01-11	90.300	90.800	89.410	90.060	83.964	1,455
2024-01-10	89.700	90.055	89.000	89.210	83.172	1,873
2024-01-09	89.586	89.586	88.990	89.450	83.395	288
2024-01-08	90.650	90.650	88.770	90.296	84.184	1,108
2024-01-05	93.700	93.700	91.375	91.565	85.367	43,922
2024-01-04	96.210	96.210	93.983	95.705	89.227	63,468
2024-01-03	92.470	95.906	92.470	95.760	89.278	46,067
2024-01-02	95.110	95.110	91.735	92.629	86.359	46,399
2023-12-29	91.930	94.055	91.550	93.642	87.304	6,708
2023-12-28	90.240	90.690	89.165	89.320	83.274	13,302
2023-12-27	90.950	91.040	87.135	87.523	81.598	8,383
2023-12-22	83.510	89.900	79.878	88.460	82.472	55,051
2023-12-21	104.03	104.03	102.66	103.57	96.556	99

← NewerPage 12 of 22 · 1,271 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.