NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	95.310	97.330	95.310	95.580	85.976	12,705
2022-01-24	94.455	96.240	92.580	92.800	83.475	2,416
2022-01-21	102.63	103.68	98.380	98.810	88.881	1,080
2022-01-20	107.19	108.01	104.00	105.17	94.602	1,025
2022-01-19	104.32	104.32	103.35	103.95	93.505	6
2022-01-18	101.95	103.50	101.82	101.87	91.634	1,423
2022-01-17	102.90	102.90	102.90	102.90	92.560	0
2022-01-14	101.17	102.90	101.17	102.90	92.560	40,759
2022-01-13	102.52	103.62	102.02	102.10	91.841	30,744
2022-01-12	107.65	107.80	104.30	104.73	94.206	1,297
2022-01-11	100.79	105.23	100.26	103.68	93.262	2,423
2022-01-10	100.05	100.53	98.540	98.540	88.638	684
2022-01-07	98.900	100.18	98.900	99.240	89.268	730
2022-01-06	96.580	98.500	96.580	98.142	88.281	1,086
2022-01-05	95.690	98.185	95.690	96.820	87.091	2,285
2022-01-04	100.10	100.10	96.760	96.760	87.037	848
2021-12-31	101.74	103.04	101.50	103.04	92.686	3
2021-12-30	97.550	105.19	97.550	105.13	94.566	2,806
2021-12-29	96.290	96.290	94.240	95.516	85.918	1,155
2021-12-24	97.840	97.840	97.840	97.840	88.009	187
2021-12-23	97.620	97.730	95.636	97.730	87.910	112,462
2021-12-22	96.000	97.410	95.250	97.410	87.622	91,174
2021-12-21	95.880	96.310	94.500	96.310	86.632	483
2021-12-20	92.650	93.160	90.359	90.840	81.712	131
2021-12-17	95.560	96.080	91.800	93.500	84.105	6,120
2021-12-16	100.46	101.85	98.830	98.830	88.899	8,209
2021-12-15	102.85	102.85	99.055	99.750	89.727	62,168
2021-12-14	100.05	103.26	100.05	102.33	92.043	80,082
2021-12-13	101.70	103.23	100.45	103.23	92.857	386
2021-12-10	103.70	103.70	103.59	103.59	93.181	8
2021-12-09	103.74	104.21	103.50	103.66	93.244	168,740
2021-12-08	107.34	107.34	105.17	105.91	95.268	100,856
2021-12-07	108.96	109.06	107.28	107.28	96.500	23,870
2021-12-06	103.13	103.13	98.521	102.90	92.560	20,781
2021-12-03	103.24	103.24	99.490	101.52	91.319	5,504
2021-12-02	112.70	112.70	106.32	106.32	95.636	269
2021-12-01	111.98	114.52	111.50	113.29	101.91	1,089
2021-11-30	110.12	111.22	107.84	108.24	97.364	655
2021-11-29	114.75	114.75	108.91	109.68	98.457	317
2021-11-26	113.20	114.26	112.65	114.26	102.57	18,291
2021-11-25	113.05	113.05	113.05	113.05	101.48	0
2021-11-24	112.38	114.66	112.10	113.05	101.48	25,280
2021-11-23	114.02	114.25	111.32	111.32	99.929	1,183
2021-11-22	116.22	117.69	112.77	113.51	101.89	1,054
2021-11-19	113.48	116.11	113.48	116.11	104.23	30,315
2021-11-18	110.46	113.48	110.46	111.69	100.26	1,172
2021-11-17	112.64	114.03	112.41	112.41	100.91	7,724
2021-11-16	115.95	116.57	109.83	111.21	99.830	2,093
2021-11-15	112.40	112.80	110.16	110.43	99.130	31,696
2021-11-12	111.49	112.31	110.15	110.57	99.256	402
2021-11-11	106.40	109.66	106.40	109.61	98.394	4,678
2021-11-10	105.09	105.35	103.39	103.39	92.810	6,672
2021-11-09	102.61	103.45	100.71	100.97	90.638	549
2021-11-08	103.22	103.54	102.54	102.91	92.379	18
2021-11-05	102.78	102.78	101.33	101.59	91.192	167
2021-11-04	103.95	104.10	101.88	101.88	91.455	272
2021-11-03	100.90	102.19	100.90	101.94	91.509	50
2021-11-02	101.59	102.53	100.24	100.24	89.983	47
2021-11-01	98.500	103.27	97.370	102.03	91.589	1,696
2021-10-29	98.480	98.480	97.370	97.920	87.900	0

← NewerPage 21 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.