NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	90.425	90.455	90.425	90.455	81.993	481
2022-07-18	87.421	89.118	87.421	89.118	80.781	40,002
2022-07-15	84.495	85.670	83.261	85.670	77.655	74
2022-07-14	88.330	88.330	87.771	87.771	79.560	270
2022-07-13	87.074	90.290	87.074	89.728	81.334	515
2022-07-12	87.150	87.150	87.150	87.150	78.997	11,361
2022-07-11	87.700	87.700	86.890	86.890	78.761	62
2022-07-08	88.090	90.810	88.090	90.735	82.246	3
2022-07-07	87.278	88.980	87.241	88.980	80.656	114
2022-07-06	91.010	91.010	87.522	87.960	79.731	202
2022-07-05	92.110	92.110	90.450	91.130	82.604	302
2022-07-04	95.400	95.400	95.400	95.400	86.475	0
2022-07-01	95.400	95.400	95.400	95.400	86.475	0
2022-06-30	91.900	92.780	91.360	92.780	84.100	1
2022-06-29	92.160	92.160	92.160	92.160	83.538	104,661
2022-06-28	96.160	96.160	94.150	94.150	85.342	1
2022-06-27	97.000	97.000	95.260	95.700	86.747	20,151
2022-06-24	93.005	93.110	92.820	92.820	84.136	4,802
2022-06-23	91.710	92.037	90.340	90.340	81.888	15,969
2022-06-22	90.120	93.010	90.120	92.910	84.218	18,029
2022-06-21	91.026	93.070	91.026	93.070	84.363	913
2022-06-20	93.200	93.200	93.200	93.200	84.481	0
2022-06-17	96.980	96.980	93.040	93.200	84.481	1
2022-06-16	97.697	98.021	94.095	96.130	87.137	706
2022-06-15	103.15	103.15	100.99	101.00	91.551	855
2022-06-14	102.87	107.06	102.87	104.52	94.742	1,436
2022-06-13	103.48	105.65	100.37	100.65	91.234	25,244
2022-06-10	108.00	108.94	106.82	108.94	98.748	20,983
2022-06-09	104.61	105.87	104.61	105.87	95.961	26
2022-06-08	107.30	107.30	104.75	106.04	96.115	94
2022-06-07	102.44	102.95	102.44	102.95	93.322	6
2022-06-06	106.30	106.30	103.10	103.10	93.163	10
2022-06-01	104.00	104.00	99.898	99.898	90.270	7,711
2022-05-31	106.11	106.92	104.13	104.20	94.154	40,350
2022-05-30	103.46	103.46	103.46	103.46	93.488	0
2022-05-27	103.43	104.15	102.01	103.46	93.488	70,001
2022-05-26	98.850	101.74	98.850	101.74	91.935	223
2022-05-25	97.220	99.109	96.130	96.358	87.070	11,035
2022-05-24	99.340	99.380	94.500	96.360	87.072	31
2022-05-23	98.400	98.400	95.730	96.130	86.864	10,096
2022-05-20	97.760	99.060	95.510	95.510	86.304	43
2022-05-19	95.300	95.827	95.300	95.410	86.214	233
2022-05-18	94.510	95.610	93.235	93.310	84.316	32,458
2022-05-17	96.900	96.900	94.110	96.500	87.199	11,015
2022-05-16	93.150	94.450	92.930	92.930	83.973	35
2022-05-13	90.600	92.520	90.600	92.240	83.349	79
2022-05-12	86.450	87.540	84.620	87.540	79.102	1
2022-05-11	88.376	91.020	88.376	91.020	82.247	226
2022-05-10	85.820	85.820	85.820	85.820	77.548	0
2022-05-09	86.000	87.270	85.745	85.820	77.548	3,685
2022-05-06	90.360	90.360	88.890	88.890	80.322	1,362
2022-05-05	90.200	91.650	90.200	91.650	82.816	50
2022-05-04	94.295	95.150	94.270	94.705	85.577	3,533
2022-05-03	96.100	96.400	94.760	95.570	86.358	11
2022-04-29	96.385	98.718	96.000	97.240	87.867	10,367
2022-04-28	90.976	91.420	90.830	91.000	82.229	239
2022-04-27	89.680	89.680	89.680	89.680	81.036	10
2022-04-26	87.875	88.170	87.790	88.170	79.672	35
2022-04-25	85.400	86.160	85.400	86.160	77.855	200
2022-04-22	86.497	90.450	86.497	88.440	79.916	559

← NewerPage 19 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.