NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	103.79	103.89	102.79	103.09	96.112	443
2023-12-19	103.37	104.66	103.37	103.44	96.438	328
2023-12-18	102.27	102.84	101.84	102.53	95.590	437
2023-12-15	104.78	104.78	103.21	103.37	96.373	11,350
2023-12-14	104.16	104.94	103.56	104.08	97.035	649
2023-12-13	107.86	107.97	105.38	106.02	98.844	727
2023-12-12	106.09	106.47	105.21	106.40	99.198	133
2023-12-11	104.78	105.67	104.67	105.19	98.070	590
2023-12-08	104.89	104.99	104.11	104.47	97.399	5,941
2023-12-07	104.89	105.04	104.26	104.94	97.837	1,459
2023-12-06	104.97	105.31	102.93	102.93	95.963	2,176
2023-12-05	101.24	103.18	100.92	102.45	95.515	2,971
2023-12-04	106.06	106.70	103.91	104.03	96.988	4,129
2023-12-01	111.82	111.82	109.74	109.74	102.31	872
2023-11-30	113.37	113.43	111.25	112.90	105.26	300
2023-11-29	113.37	114.60	113.23	113.93	105.76	166
2023-11-28	114.50	114.69	113.46	114.30	106.10	344
2023-11-27	113.01	114.89	113.01	114.86	106.62	665
2023-11-24	112.39	114.73	112.24	114.73	106.50	818
2023-11-23	116.77	116.77	116.77	116.77	108.39	0
2023-11-22	117.07	117.49	115.96	116.77	108.39	186
2023-11-21	114.88	116.69	114.74	115.81	107.50	544
2023-11-20	116.74	118.82	115.56	118.28	109.79	5,508
2023-11-17	116.06	117.75	115.02	117.71	109.27	650
2023-11-16	110.83	114.51	109.50	112.15	104.10	1,745
2023-11-15	115.88	115.99	114.20	115.27	107.00	927
2023-11-14	113.44	114.78	112.81	114.36	106.16	1,178
2023-11-13	115.65	116.00	114.37	115.80	107.49	320
2023-11-10	112.50	114.19	112.30	114.17	105.98	451
2023-11-09	112.80	114.52	112.80	113.41	105.27	191
2023-11-08	111.65	112.51	111.65	112.34	104.28	141
2023-11-07	111.89	112.17	111.08	111.69	103.68	658
2023-11-06	112.56	112.56	110.48	111.15	103.18	667
2023-11-03	110.95	113.07	110.13	112.63	104.55	8,444
2023-11-02	109.45	109.86	108.76	109.66	101.79	541
2023-11-01	107.30	108.12	106.96	107.36	99.658	119
2023-10-31	108.01	108.42	105.85	107.02	99.342	5,082
2023-10-30	108.00	109.22	107.64	107.85	100.11	1,171
2023-10-27	107.99	107.99	106.10	106.52	98.874	1,070
2023-10-26	105.19	105.38	104.01	105.01	97.477	39
2023-10-25	104.10	105.81	103.91	104.75	97.235	1,366
2023-10-24	100.89	107.40	100.87	106.74	99.083	1,429
2023-10-23	100.31	101.78	99.970	101.22	93.959	946
2023-10-20	101.11	101.77	100.46	100.68	93.453	264
2023-10-19	102.79	104.00	102.49	103.91	96.456	153
2023-10-18	104.65	105.41	103.75	104.38	96.892	400
2023-10-17	103.83	104.36	102.71	103.95	96.493	222
2023-10-16	104.22	106.64	103.83	106.50	98.860	58
2023-10-13	104.66	105.76	104.43	105.40	97.839	1,018
2023-10-12	108.74	108.74	106.43	106.46	98.823	952
2023-10-11	108.04	109.86	107.73	108.34	100.57	544
2023-10-10	105.61	106.24	105.22	105.98	98.377	181
2023-10-09	101.99	104.12	101.83	104.12	96.651	1,453
2023-10-06	99.380	101.63	99.380	101.34	94.070	26
2023-10-05	98.160	98.160	98.160	98.160	91.118	0
2023-10-04	98.050	98.651	98.050	98.651	91.574	3
2023-10-03	97.530	98.731	97.530	98.675	91.596	113
2023-10-02	100.08	100.36	99.115	99.570	92.427	34
2023-09-29	101.54	101.54	100.05	100.05	92.868	15
2023-09-28	97.935	97.935	97.935	97.935	90.909	5

← NewerPage 13 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.