NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	90.355	90.355	89.722	89.722	82.434	220
2023-04-03	88.500	89.621	88.500	89.621	82.342	137
2023-03-31	89.102	89.102	88.732	89.027	81.796	661
2023-03-30	88.265	88.902	88.245	88.902	81.680	10,021
2023-03-29	88.779	88.779	87.922	87.980	80.833	373
2023-03-28	89.520	90.500	89.520	90.285	82.951	339
2023-03-27	88.042	88.042	87.450	87.450	80.347	17,300
2023-03-24	88.940	89.200	88.940	89.200	81.954	472
2023-03-23	89.280	90.486	88.986	89.245	81.996	4,026
2023-03-22	86.080	86.080	85.950	85.950	78.968	79,042
2023-03-21	85.425	85.731	85.425	85.700	78.739	55,273
2023-03-20	84.835	86.200	84.835	86.200	79.198	189
2023-03-17	86.396	86.396	85.690	85.690	78.729	87
2023-03-16	85.310	85.310	85.310	85.310	78.380	0
2023-03-15	85.310	85.310	85.310	85.310	78.380	2,300
2023-03-14	84.146	84.146	84.146	84.146	77.311	0
2023-03-13	83.390	84.146	83.390	84.146	77.311	28
2023-03-10	82.224	82.224	82.224	82.224	75.545	0
2023-03-09	81.335	82.224	81.335	82.224	75.545	95
2023-03-08	82.550	83.382	82.550	83.382	76.609	105
2023-03-07	86.650	86.650	86.650	86.650	79.363	0
2023-03-06	86.440	86.650	86.440	86.650	79.363	8
2023-03-03	87.100	87.100	86.525	86.562	79.283	955
2023-03-02	85.060	85.060	85.044	85.060	77.907	288
2023-03-01	82.365	82.365	81.270	81.621	74.758	2,155
2023-02-28	78.980	78.980	77.411	78.157	71.585	6,926
2023-02-27	78.640	79.300	78.190	79.005	72.361	217,281
2023-02-24	78.881	80.350	77.855	77.855	71.308	431
2023-02-23	82.400	82.449	81.256	82.396	75.467	474
2023-02-22	85.237	85.237	85.237	85.237	78.069	8
2023-02-21	84.746	85.880	84.746	85.880	78.658	13,764
2023-02-20	85.647	85.647	85.647	85.647	78.445	0
2023-02-17	85.647	85.647	85.647	85.647	78.445	2
2023-02-16	87.604	88.000	87.604	87.940	80.545	479
2023-02-15	85.655	85.655	85.250	85.250	78.081	351
2023-02-14	87.030	87.043	87.030	87.043	79.723	18
2023-02-13	88.245	88.368	88.245	88.368	80.937	9,901
2023-02-10	87.793	87.793	87.088	87.088	79.765	97
2023-02-09	89.820	89.820	89.820	89.820	82.267	24
2023-02-08	88.175	88.359	88.175	88.175	80.760	7,037
2023-02-07	87.535	87.535	87.535	87.535	80.174	16
2023-02-06	87.535	88.320	87.220	88.210	80.792	386
2023-02-03	90.630	90.630	90.630	90.630	83.009	0
2023-02-02	91.014	91.014	90.630	90.630	83.009	400
2023-02-01	91.175	91.175	90.677	90.677	83.052	131
2023-01-31	88.870	88.870	88.870	88.870	81.396	10
2023-01-30	89.840	90.340	89.840	90.340	82.743	2
2023-01-27	91.620	91.620	91.620	91.620	83.915	0
2023-01-26	91.610	91.630	91.471	91.620	83.915	700
2023-01-25	90.930	90.930	90.930	90.930	83.284	0
2023-01-24	90.705	90.930	90.705	90.930	83.284	410
2023-01-23	89.735	91.287	89.735	90.800	83.164	2,119
2023-01-20	89.710	89.710	88.235	88.362	80.931	158
2023-01-19	89.165	90.430	89.130	89.584	82.051	8,107
2023-01-18	91.525	91.525	88.750	88.750	81.287	482
2023-01-17	88.440	88.830	88.440	88.830	81.360	42
2023-01-16	88.865	88.865	88.865	88.865	81.392	0
2023-01-13	86.140	89.090	86.140	88.865	81.392	617
2023-01-12	84.265	84.444	84.265	84.444	77.343	751
2023-01-11	82.210	82.855	82.210	82.855	75.888	220

← NewerPage 16 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.