NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	82.870	82.870	82.427	82.427	75.495	1,948
2023-01-09	82.620	82.620	82.620	82.620	75.672	0
2023-01-06	82.395	82.620	82.380	82.620	75.672	431
2023-01-05	82.513	82.513	82.513	82.513	75.574	98
2023-01-04	80.310	82.618	80.310	82.618	75.670	514
2023-01-03	72.630	77.950	72.630	75.611	69.252	10,241
2022-12-30	72.285	72.285	72.145	72.145	66.078	21,666
2022-12-29	72.860	72.940	72.850	72.940	66.806	248
2022-12-28	73.880	73.880	71.610	71.991	65.937	2,496
2022-12-23	70.850	70.850	70.850	70.850	64.892	8
2022-12-22	72.365	72.365	72.282	72.282	66.204	185
2022-12-21	69.710	69.710	69.710	69.710	63.848	31,900
2022-12-20	69.393	69.393	69.393	69.393	63.557	2
2022-12-19	71.043	71.043	71.043	71.043	65.069	100
2022-12-16	71.955	71.955	70.870	70.870	64.910	1,600
2022-12-15	71.935	72.110	71.935	72.040	65.982	1,502
2022-12-14	71.630	72.875	71.630	72.875	66.747	7
2022-12-13	71.210	71.210	69.500	69.500	63.656	6,002
2022-12-12	71.545	71.545	71.545	71.545	65.529	0
2022-12-09	71.545	71.545	71.545	71.545	65.529	0
2022-12-08	72.770	72.770	71.545	71.545	65.529	5
2022-12-07	68.420	68.654	68.034	68.375	62.625	4,790
2022-12-06	68.305	68.703	68.140	68.694	62.917	2,468
2022-12-05	70.070	70.070	70.070	70.070	64.178	160
2022-12-02	69.850	71.450	69.762	71.450	65.442	2,535
2022-12-01	68.740	68.860	67.650	67.980	62.263	1,624
2022-11-30	70.630	70.630	69.630	70.230	63.926	0
2022-11-29	70.310	71.050	69.534	69.534	63.292	243
2022-11-28	65.230	68.650	65.230	67.576	61.510	1,556
2022-11-25	65.620	66.285	65.620	66.220	60.276	30
2022-11-24	66.455	66.455	66.455	66.455	60.490	0
2022-11-23	67.075	67.075	66.210	66.455	60.490	2,963
2022-11-22	64.400	65.490	64.360	65.490	59.611	500
2022-11-21	66.025	66.060	65.330	65.330	59.466	258
2022-11-18	69.000	69.000	66.665	67.230	61.195	2,526
2022-11-17	72.690	74.210	70.140	71.360	64.954	1,929
2022-11-16	73.715	74.760	72.822	73.500	66.902	1,116
2022-11-15	65.240	72.490	65.240	72.490	65.983	20,081
2022-11-14	66.000	66.000	64.760	65.830	59.921	40,053
2022-11-11	64.590	64.590	64.580	64.580	58.783	275
2022-11-10	62.468	62.468	62.088	62.088	56.515	103
2022-11-09	60.760	60.760	59.420	59.700	54.341	1,695
2022-11-08	61.030	62.770	60.188	62.200	56.617	250
2022-11-07	63.790	63.790	62.460	62.570	56.953	31
2022-11-04	63.530	63.530	61.490	62.600	56.981	257
2022-11-03	57.340	60.102	57.340	60.102	54.707	49
2022-11-02	59.710	59.920	59.613	59.920	54.541	81
2022-11-01	59.955	60.110	58.215	58.500	53.249	26,130
2022-10-31	54.880	56.500	54.880	55.760	50.755	69,882
2022-10-28	54.150	54.710	54.120	54.600	49.699	1,807
2022-10-27	57.290	58.450	56.420	57.580	52.411	122,571
2022-10-26	57.380	59.370	57.380	58.840	53.558	175,976
2022-10-25	58.440	58.440	57.140	57.380	52.229	35,092
2022-10-24	55.680	57.000	53.400	55.889	50.872	10,420
2022-10-21	60.710	62.580	60.700	62.580	56.963	345
2022-10-20	64.380	66.390	63.703	65.410	59.538	222
2022-10-19	68.590	69.050	67.380	69.050	62.852	4,001
2022-10-18	72.555	72.555	70.920	70.920	64.554	24
2022-10-17	69.640	72.480	69.640	72.230	65.746	12
2022-10-14	70.000	70.000	69.200	69.200	62.988	22

← NewerPage 17 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.