NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	49.300	49.300	49.150	49.200	46.801	326
2024-08-19	50.200	50.200	50.200	50.200	47.752	356
2024-08-16	49.350	49.350	49.100	49.100	46.705	279
2024-08-15	49.100	49.600	49.100	49.500	47.086	253
2024-08-14	47.750	47.950	47.700	47.800	45.469	284
2024-08-13	49.300	49.300	48.750	48.750	46.372	289
2024-08-12	49.400	49.460	49.300	49.460	47.048	2,085
2024-08-09	49.900	49.900	49.810	49.820	47.390	440
2024-08-08	49.980	49.980	49.860	49.860	47.428	359
2024-08-07	49.450	49.500	49.450	49.500	47.086	549
2024-08-06	49.080	49.250	48.860	48.860	46.477	4,400
2024-08-05	50.940	51.000	50.300	50.300	47.847	395
2024-08-02	51.280	51.550	51.280	51.550	49.036	35,015
2024-08-01	52.200	52.230	52.150	52.230	49.683	113
2024-07-31	52.150	52.450	52.030	52.100	49.559	4,271
2024-07-30	51.500	51.500	51.500	51.500	48.988	12
2024-07-29	52.790	52.790	51.350	51.500	48.988	245
2024-07-26	52.260	52.260	52.260	52.260	49.711	703
2024-07-25	54.250	54.400	54.100	54.100	51.462	1,917
2024-07-24	53.060	53.400	53.060	53.400	50.796	947
2024-07-23	51.970	52.040	51.970	52.040	49.502	463
2024-07-22	52.440	52.440	52.440	52.440	49.882	224
2024-07-19	51.290	51.380	51.290	51.380	48.874	551
2024-07-18	51.500	51.600	51.500	51.600	49.083	357
2024-07-17	50.200	51.100	50.200	51.100	48.608	544
2024-07-16	50.450	50.470	50.200	50.200	47.752	1,387
2024-07-15	51.150	51.230	51.150	51.230	48.731	152
2024-07-12	50.930	50.930	50.430	50.540	48.075	511
2024-07-11	49.750	50.050	49.750	50.050	47.609	3,553
2024-07-10	49.220	49.290	48.800	48.850	46.468	3,520
2024-07-09	50.560	50.930	50.380	50.930	48.446	7,051
2024-07-08	50.420	50.420	50.350	50.350	47.894	723
2024-07-05	50.940	50.940	50.100	50.100	47.657	4,646
2024-07-04	53.300	53.300	53.300	53.300	50.701	1
2024-07-03	53.650	53.850	53.650	53.850	51.224	728
2024-07-02	52.970	53.060	52.970	53.060	50.472	111
2024-07-01	54.000	54.400	53.850	54.250	51.604	1,668
2024-06-28	53.300	53.300	53.300	53.300	50.701	177
2024-06-27	52.660	52.810	52.660	52.710	50.139	692
2024-06-26	52.750	53.300	52.750	53.200	50.605	4,793
2024-06-25	50.930	50.930	50.590	50.590	48.123	592
2024-06-24	49.450	49.500	49.450	49.500	47.086	3,767
2024-06-21	48.800	48.800	48.570	48.570	46.201	3,453
2024-06-20	49.200	49.850	49.200	49.810	47.381	9,791
2024-06-19	50.130	50.130	50.130	50.130	47.685	240
2024-06-18	50.410	50.410	48.500	49.350	46.943	217
2024-06-17	50.000	50.300	49.990	50.300	47.847	3,092
2024-06-14	49.560	49.620	49.560	49.610	47.191	92
2024-06-13	49.450	49.600	49.450	49.600	47.181	231
2024-06-12	50.200	50.200	50.200	50.200	47.752	664
2024-06-11	49.930	49.950	49.670	49.670	47.248	93
2024-06-10	50.750	50.750	50.450	50.450	47.990	2,515
2024-06-07	49.900	49.900	49.810	49.840	47.409	157
2024-06-06	49.540	49.540	49.250	49.250	46.848	2,437
2024-06-05	49.230	50.250	49.230	50.250	47.799	238
2024-06-04	47.100	47.930	47.100	47.930	45.592	69
2024-06-03	46.300	46.300	46.200	46.200	43.702	182
2024-05-31	46.800	46.900	46.800	46.900	44.365	1,480
2024-05-29	46.660	46.660	46.570	46.570	44.052	251
2024-05-28	47.100	47.100	47.000	47.000	44.459	677

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3129 CNY
2026-03-12	0.5855 CNY
2025-12-03	0.3036 CNY
2025-08-26	0.2927 CNY
2025-05-28	0.3582 CNY
2025-02-28	0.6735 CNY
2024-11-27	0.2529 CNY
2024-09-04	0.2317 CNY
2024-06-04	0.2570 CNY
2024-03-12	0.5260 CNY
2023-11-29	0.2351 CNY
2023-09-05	0.2504 CNY
2023-06-06	0.2132 CNY
2023-03-07	0.1352 CNY
2022-11-30	0.2222 CNY
2022-08-31	1.8850 CNY
2022-08-30	18.0885 CNY
2022-06-07	1.6850 CNY
2022-06-06	16.1556 CNY
2022-03-10	1.9400 CNY
2022-03-09	18.6303 CNY
2021-11-30	1.2814 CNY
2021-11-29	12.2452 CNY
2021-09-13	1.2933 CNY
2021-09-10	12.3670 CNY
2021-06-01	1.5110 CNY
2021-05-31	14.4794 CNY
2021-03-11	0.3475 CNY
2021-03-10	3.2178 CNY
2020-12-03	1.0054 CNY
2020-12-02	9.5908 CNY
2020-08-26	8.0605 CNY
2020-08-25	384.7745 CNY
2020-06-10	6.3100 CNY
2020-06-09	297.9510 CNY
2020-03-12	5.1805 CNY
2020-03-11	244.5365 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.