NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	47.000	47.000	47.000	47.000	44.459	0
2024-05-24	47.400	47.400	46.810	47.000	44.459	1,789
2024-05-23	49.270	49.270	48.810	48.900	46.256	4,512
2024-05-22	50.850	50.850	50.800	50.800	48.054	417
2024-05-21	50.940	50.940	50.400	50.570	47.836	431
2024-05-20	53.550	53.550	53.470	53.470	50.579	93
2024-05-17	53.460	54.000	53.460	53.630	50.731	459
2024-05-16	53.060	53.500	53.060	53.350	50.466	613
2024-05-15	50.950	50.950	50.850	50.850	48.101	143
2024-05-14	50.890	50.890	50.650	50.650	47.912	125
2024-05-13	50.800	52.000	50.800	51.100	48.337	3,885
2024-05-10	50.550	50.560	50.470	50.560	47.827	3,340
2024-05-09	50.930	50.930	50.750	50.750	48.006	189
2024-05-08	49.050	49.050	48.960	49.000	46.351	4,058
2024-05-07	48.900	49.020	48.900	48.930	46.285	203
2024-05-06	50.950	51.110	50.950	51.110	48.347	98
2024-05-03	50.930	52.450	50.890	52.380	49.548	2,762
2024-05-02	50.290	50.450	50.290	50.450	47.723	402
2024-04-30	48.450	48.450	48.450	48.450	45.831	308
2024-04-29	49.000	49.430	49.000	49.430	46.758	2,807
2024-04-26	49.100	49.200	49.100	49.200	46.540	242
2024-04-25	48.700	48.800	48.600	48.800	46.162	5,221
2024-04-24	48.600	48.650	48.530	48.530	45.906	635
2024-04-23	47.500	47.650	47.500	47.600	45.027	276
2024-04-22	48.650	49.300	48.650	49.050	46.398	2,067
2024-04-19	48.410	48.650	48.410	48.650	46.020	25,256
2024-04-18	48.100	48.410	48.100	48.410	45.793	36
2024-04-17	46.920	47.250	46.920	47.180	44.629	351
2024-04-16	47.720	47.720	47.550	47.650	45.074	14,431
2024-04-15	47.580	47.700	47.450	47.600	45.027	3,471
2024-04-12	48.100	48.100	47.350	47.350	44.790	383
2024-04-11	49.250	49.320	49.250	49.310	46.644	531
2024-04-10	50.300	50.300	50.300	50.300	47.581	676
2024-04-09	50.350	50.400	50.300	50.300	47.581	1,462
2024-04-08	48.800	48.890	48.710	48.750	46.115	2,308
2024-04-05	49.000	49.200	49.000	49.200	46.540	512
2024-04-04	48.470	48.550	48.470	48.550	45.925	169
2024-04-03	48.900	49.000	48.850	48.850	46.209	241
2024-04-02	49.500	49.500	48.750	48.900	46.256	20,510
2024-04-01	51.190	51.190	49.950	49.950	47.250	409
2024-03-28	51.950	51.950	51.950	51.950	49.142	139
2024-03-27	51.600	51.700	51.600	51.700	48.905	2,352
2024-03-26	52.000	52.050	52.000	52.050	49.236	4,089
2024-03-25	52.450	52.890	51.180	51.550	48.763	3,161
2024-03-22	52.450	52.890	52.450	52.890	50.031	259
2024-03-21	52.210	53.400	52.210	53.400	50.513	490
2024-03-20	53.550	53.550	53.280	53.280	50.400	3,432
2024-03-19	52.600	53.000	52.600	52.850	49.993	60
2024-03-18	53.600	53.600	53.000	53.070	50.201	499
2024-03-15	53.650	53.650	53.600	53.600	50.702	2,454
2024-03-14	53.650	53.700	53.450	53.450	50.560	5,143
2024-03-13	55.130	55.150	55.130	55.150	52.169	4,157
2024-03-12	54.210	54.210	54.070	54.210	51.279	3,364
2024-03-11	53.540	53.610	53.520	53.610	50.214	4,097
2024-03-08	53.060	53.060	52.750	52.950	49.596	2,427
2024-03-07	52.520	52.520	52.200	52.200	48.894	2,296
2024-03-06	50.930	50.950	50.750	50.850	47.629	3,191
2024-03-05	53.060	53.060	52.350	52.350	49.034	3,060
2024-03-04	55.150	55.150	53.640	53.650	50.252	5,885
2024-03-01	54.710	54.820	54.710	54.820	51.348	847

← NewerPage 11 of 21 · 1,245 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.