NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	98.410	98.410	98.410	98.410	91.350	50
2023-09-26	100.51	100.51	100.51	100.51	93.299	11
2023-09-25	99.220	101.35	99.220	101.35	94.080	346
2023-09-22	101.67	104.23	101.67	101.95	94.639	1,583
2023-09-21	99.523	99.523	99.523	99.523	92.383	0
2023-09-20	100.11	100.11	99.523	99.523	92.383	426
2023-09-19	101.90	101.99	101.30	101.30	94.035	589
2023-09-18	100.81	102.10	100.81	101.51	94.231	87
2023-09-15	102.05	102.05	101.44	101.44	94.158	69
2023-09-14	101.46	102.49	101.46	102.49	95.137	16,097
2023-09-13	100.73	101.06	100.73	101.05	93.801	41
2023-09-12	102.03	102.03	101.57	101.68	94.381	125
2023-09-11	102.05	102.05	100.92	101.84	94.529	348
2023-09-08	98.055	98.055	98.055	98.055	91.020	10
2023-09-07	98.320	98.610	97.690	97.705	90.696	748
2023-09-06	100.97	101.02	100.02	100.02	92.354	813
2023-09-05	101.56	101.56	100.99	101.49	93.710	1,301
2023-09-04	105.00	105.00	105.00	105.00	96.955	0
2023-09-01	106.80	106.80	105.00	105.00	96.955	200
2023-08-31	103.00	104.55	103.00	104.06	96.088	49
2023-08-30	103.80	104.64	103.80	104.64	96.623	315
2023-08-29	105.30	105.43	104.55	104.55	96.541	66
2023-08-25	97.151	98.465	97.151	98.465	90.921	68
2023-08-24	98.170	100.03	98.053	98.053	90.541	384
2023-08-23	102.49	103.08	102.49	103.08	95.178	96
2023-08-22	101.20	101.20	101.14	101.14	93.394	17
2023-08-21	99.095	100.73	99.095	100.35	92.662	194
2023-08-18	98.170	98.226	97.830	98.105	90.589	435
2023-08-17	102.13	102.13	102.13	102.13	94.306	56
2023-08-16	101.30	101.69	101.29	101.69	93.903	226
2023-08-15	102.73	103.02	102.73	103.02	95.127	18,425
2023-08-14	102.82	102.82	102.14	102.14	94.318	71
2023-08-11	104.44	104.44	101.80	102.29	94.449	1,812
2023-08-10	108.94	109.64	108.08	108.08	99.803	242
2023-08-09	108.29	108.29	106.52	107.54	99.297	130
2023-08-08	106.03	107.12	105.87	107.12	98.913	740
2023-08-07	107.71	107.97	107.61	107.97	99.703	64
2023-08-04	110.01	110.53	110.01	110.53	102.06	233
2023-08-03	109.45	109.45	109.45	109.45	101.06	98
2023-08-02	107.08	109.67	106.02	106.64	98.474	20,242
2023-08-01	108.63	110.54	108.63	109.70	101.30	461
2023-07-31	108.25	108.25	108.18	108.18	99.895	15,310
2023-07-28	108.29	108.35	107.82	108.35	100.05	78
2023-07-27	108.06	108.18	107.61	108.18	99.890	530
2023-07-26	106.99	109.13	106.99	109.13	100.77	829
2023-07-25	107.07	107.07	105.91	106.25	98.114	481
2023-07-24	101.70	105.62	101.70	105.62	97.530	228
2023-07-21	102.38	102.52	101.91	101.91	94.104	320
2023-07-20	101.79	102.18	101.79	102.18	94.352	10
2023-07-19	103.77	103.77	103.23	103.23	95.321	18
2023-07-18	103.87	103.87	102.82	102.82	94.943	512
2023-07-17	103.80	105.93	103.80	105.82	97.708	78
2023-07-14	105.82	105.96	104.86	105.33	97.262	28,290
2023-07-13	104.86	104.86	104.80	104.82	96.787	334
2023-07-12	101.60	102.18	101.43	102.18	94.350	115
2023-07-11	99.130	99.130	97.950	98.433	90.892	70
2023-07-10	97.236	97.690	97.004	97.690	90.206	254
2023-07-07	95.210	95.540	95.210	95.540	88.221	420
2023-07-06	98.210	98.210	95.497	95.672	88.342	550
2023-07-05	98.290	98.290	97.902	97.990	90.483	60

← NewerPage 14 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.