NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	68.300	71.449	68.300	71.449	65.035	81
2022-10-12	72.400	72.400	71.810	71.810	65.364	7
2022-10-11	72.995	72.995	71.897	72.995	66.443	215
2022-10-10	77.270	77.270	75.459	75.459	68.685	0
2022-10-07	78.640	78.640	77.677	77.677	70.704	240
2022-10-06	80.110	80.470	80.110	80.320	73.110	1
2022-10-05	80.150	80.150	80.150	80.150	72.955	0
2022-10-04	78.430	80.750	78.430	80.473	73.249	545
2022-10-03	75.130	76.115	75.130	76.115	69.283	3,000
2022-09-30	75.320	76.400	75.310	76.220	69.378	2,780
2022-09-29	78.050	78.050	74.839	74.839	68.121	30,000
2022-09-28	76.300	78.450	76.300	78.450	71.408	90,036
2022-09-27	78.740	78.740	78.740	78.740	71.672	0
2022-09-26	77.960	78.740	77.960	78.740	71.672	59
2022-09-23	77.152	77.152	77.152	77.152	70.227	100
2022-09-22	79.880	79.960	79.390	79.440	72.309	40
2022-09-21	80.970	80.970	79.472	80.000	72.819	11
2022-09-20	83.460	84.590	83.460	84.590	76.997	0
2022-09-16	83.635	83.635	83.635	83.635	76.127	49
2022-09-15	84.960	85.130	84.879	84.879	77.260	1
2022-09-14	85.120	85.120	85.120	85.120	77.479	100
2022-09-13	87.220	87.860	87.220	87.620	79.755	3,450
2022-09-12	87.510	87.529	87.280	87.280	79.445	6,872
2022-09-09	85.500	88.560	85.500	88.560	80.610	10,035
2022-09-08	84.340	85.015	83.750	84.930	77.306	20,215
2022-09-07	85.900	86.620	85.900	86.620	78.845	0
2022-09-06	88.090	88.399	87.325	87.325	79.487	21
2022-09-05	89.670	89.670	89.670	89.670	81.621	0
2022-09-02	88.130	89.950	88.130	89.670	81.621	36,222
2022-09-01	88.440	88.440	87.970	87.970	80.073	90
2022-08-31	90.520	91.650	87.405	88.490	80.547	40,184
2022-08-30	87.130	88.200	86.480	86.480	78.389	6,021
2022-08-26	92.180	96.190	90.364	90.925	82.419	143,021
2022-08-25	90.870	91.410	90.490	90.490	82.024	7,074
2022-08-24	86.160	89.810	86.160	88.550	80.266	60,075
2022-08-23	86.629	87.630	86.600	87.240	79.078	473
2022-08-22	85.875	87.260	85.875	86.735	78.621	67,063
2022-08-19	85.420	86.110	84.534	84.890	76.948	60,670
2022-08-18	94.990	94.990	85.500	85.659	77.645	5,318
2022-08-17	91.410	91.540	91.385	91.540	82.976	4,920
2022-08-16	92.430	93.240	92.430	93.240	84.517	24
2022-08-15	90.745	92.300	90.530	91.470	82.913	5,398
2022-08-12	89.250	91.372	89.250	90.490	82.024	8,272
2022-08-11	92.971	92.971	91.840	91.970	83.366	76
2022-08-10	89.070	89.070	88.970	88.970	80.646	600
2022-08-09	89.000	90.040	89.000	89.140	80.801	7,600
2022-08-08	88.980	90.180	88.980	89.313	80.957	52
2022-08-05	87.410	88.420	87.410	88.010	79.776	6,840
2022-08-04	89.950	89.950	87.973	87.980	79.749	9,292
2022-08-03	90.530	90.794	90.530	90.794	82.300	120
2022-08-02	88.000	91.760	88.000	91.050	82.532	530
2022-08-01	90.365	91.185	88.400	90.800	82.305	265
2022-07-29	93.390	93.820	91.720	93.820	85.043	1
2022-07-28	95.720	95.720	94.900	94.900	86.022	512
2022-07-27	95.540	95.540	95.540	95.540	86.602	0
2022-07-26	95.840	95.840	94.890	94.890	86.013	1
2022-07-25	95.670	97.520	95.670	97.520	88.397	12
2022-07-22	96.770	97.410	94.990	94.990	86.103	821
2022-07-21	99.270	101.25	98.970	98.970	89.711	2,923
2022-07-20	90.790	91.668	90.790	91.668	83.092	402

← NewerPage 18 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.