NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	88.970	88.970	86.340	86.340	78.018	2,010
2022-04-20	92.320	92.320	92.320	92.320	83.422	0
2022-04-19	90.410	90.940	90.410	90.940	82.175	1
2022-04-14	94.450	94.510	94.370	94.510	85.401	0
2022-04-13	96.785	97.070	92.450	96.550	87.244	296
2022-04-12	96.530	96.530	92.229	92.790	83.846	363
2022-04-11	100.11	100.37	95.505	96.250	86.973	7,854
2022-04-08	92.970	92.970	92.970	92.970	84.009	4,000
2022-04-07	93.749	93.749	92.925	93.214	84.230	570
2022-04-06	95.070	95.560	93.970	94.530	85.419	248
2022-04-05	96.660	97.940	95.554	95.820	86.584	151
2022-04-04	99.440	99.440	96.850	97.830	88.401	6,429
2022-04-01	97.000	99.290	95.950	96.300	87.018	7,892
2022-03-31	90.889	90.889	88.540	89.970	81.298	1,468
2022-03-30	92.238	93.590	92.238	93.500	84.488	654
2022-03-29	96.000	96.580	95.020	95.510	86.304	54
2022-03-28	95.450	95.450	94.230	94.230	85.148	12,000
2022-03-25	90.379	92.870	90.379	92.870	83.919	452
2022-03-24	93.100	93.100	90.565	92.130	83.250	399
2022-03-23	96.820	97.690	96.478	96.478	87.179	566
2022-03-22	95.120	96.637	95.000	95.000	85.843	240
2022-03-21	87.780	87.780	87.780	87.780	79.319	516
2022-03-18	86.455	91.740	85.510	91.300	82.500	7,661
2022-03-17	88.800	88.800	82.815	84.620	76.464	1,655
2022-03-16	85.532	93.205	84.745	93.205	84.221	37,748
2022-03-15	71.530	75.570	69.350	74.140	66.994	53,748
2022-03-14	82.930	82.930	71.280	73.239	66.180	6,108
2022-03-11	83.260	83.320	79.720	79.940	72.235	73
2022-03-10	82.580	84.000	78.140	81.520	73.663	301
2022-03-09	88.000	89.310	86.830	89.310	80.336	41,405
2022-03-08	82.940	86.880	82.000	86.880	78.150	300
2022-03-07	84.810	85.950	83.070	83.160	74.804	104
2022-03-04	85.000	85.550	84.720	85.380	76.801	1
2022-03-03	92.260	92.260	86.367	86.623	77.918	21,941
2022-03-02	90.640	93.490	90.200	91.210	82.045	14,106
2022-03-01	95.340	97.245	94.290	94.290	84.815	370
2022-02-28	96.926	97.645	95.750	95.750	86.129	180
2022-02-25	94.200	98.680	93.980	98.680	88.764	783
2022-02-24	87.800	90.360	87.800	89.810	80.786	31
2022-02-23	93.930	93.930	91.848	91.848	82.619	745
2022-02-22	95.380	95.380	90.020	90.020	80.975	174
2022-02-21	98.790	98.790	98.790	98.790	88.863	0
2022-02-18	99.530	99.530	97.800	98.790	88.863	202
2022-02-17	100.73	102.30	100.73	101.05	90.896	517
2022-02-16	100.31	100.31	99.150	99.270	89.295	2
2022-02-15	98.930	100.00	98.190	98.850	88.917	2
2022-02-14	97.780	97.950	97.450	97.450	87.658	24
2022-02-11	102.91	102.98	99.470	99.470	89.475	739
2022-02-10	103.20	105.81	103.20	105.07	94.512	563
2022-02-09	105.61	106.74	105.55	106.74	96.014	35
2022-02-08	99.000	104.22	99.000	104.22	93.748	132
2022-02-07	100.33	100.60	99.340	100.60	90.491	16,215
2022-02-04	101.12	101.12	100.36	100.36	90.276	11
2022-02-03	100.99	100.99	100.43	100.86	90.725	645
2022-02-02	102.43	102.56	100.53	100.53	90.428	293
2022-02-01	102.99	102.99	102.21	102.21	91.940	0
2022-01-31	97.810	102.45	97.810	101.69	91.472	11,358
2022-01-28	98.620	98.620	93.064	95.460	85.868	77,638
2022-01-27	94.781	96.240	94.480	94.480	84.986	704
2022-01-26	99.600	99.990	97.490	97.490	87.694	49

← NewerPage 20 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.