NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	54.990	55.500	53.850	54.000	50.580	5,673
2024-02-28	55.980	56.100	55.980	56.100	52.546	63
2024-02-27	55.280	56.100	55.280	55.900	52.359	1,283
2024-02-26	53.400	53.400	53.400	53.400	50.018	153
2024-02-23	53.850	53.880	53.750	53.880	50.467	58
2024-02-22	53.650	54.000	53.650	54.000	50.580	5,799
2024-02-21	52.470	52.470	52.470	52.470	49.146	184
2024-02-20	53.900	53.900	53.050	53.100	49.737	643
2024-02-19	53.950	53.950	53.950	53.950	50.533	0
2024-02-16	54.200	54.200	53.950	53.950	50.533	275
2024-02-15	53.560	53.560	53.350	53.350	49.971	2,640
2024-02-14	52.920	53.250	52.800	53.220	49.849	2,375
2024-02-09	52.500	53.000	52.500	53.000	49.643	359
2024-02-08	52.550	52.550	52.250	52.270	48.959	279
2024-02-07	52.750	52.750	52.650	52.750	49.409	1,964
2024-02-06	52.700	53.000	52.700	52.800	49.456	1,363
2024-02-05	50.250	50.250	50.100	50.100	46.927	689
2024-02-02	49.120	49.200	49.100	49.100	45.990	683
2024-02-01	49.700	49.800	49.700	49.750	46.599	233
2024-01-31	48.550	48.550	48.470	48.470	45.400	376
2024-01-30	48.400	48.400	48.350	48.380	45.316	33
2024-01-29	49.080	49.080	48.700	48.720	45.634	1,925
2024-01-26	50.000	50.350	50.000	50.200	47.020	2,196
2024-01-25	50.100	50.670	50.100	50.650	47.442	1,912
2024-01-24	49.700	49.700	49.700	49.700	46.552	231
2024-01-23	48.400	48.400	48.350	48.400	45.334	878
2024-01-22	44.600	45.330	44.600	45.330	42.459	631
2024-01-19	45.080	45.180	45.060	45.180	42.318	11,267
2024-01-18	43.960	44.120	43.960	44.120	41.325	120
2024-01-17	43.520	43.520	43.500	43.500	40.745	180
2024-01-16	44.240	44.360	44.240	44.320	41.513	346
2024-01-15	44.240	44.240	44.240	44.240	41.438	0
2024-01-12	44.040	44.240	44.040	44.240	41.438	191
2024-01-11	44.150	44.160	44.040	44.160	41.363	785
2024-01-10	43.640	43.720	43.640	43.720	40.951	25
2024-01-09	43.720	43.900	43.720	43.900	41.119	50
2024-01-08	43.380	44.240	43.380	43.840	41.063	212
2024-01-05	44.800	44.800	44.550	44.560	41.737	459
2024-01-04	47.020	47.020	47.020	47.020	44.042	363
2024-01-03	46.000	47.250	46.000	47.220	44.229	3,731
2024-01-02	45.000	45.400	45.000	45.310	42.440	347
2023-12-28	42.530	43.480	42.530	43.440	40.688	945
2023-12-27	44.880	44.880	42.320	42.410	39.724	4,753
2023-12-26	45.000	45.000	44.700	44.880	42.037	1,844
2023-12-22	50.000	50.000	41.650	42.900	40.183	10,002
2023-12-21	50.850	50.850	50.700	50.700	47.489	156
2023-12-20	50.400	50.400	50.400	50.400	47.208	208
2023-12-19	50.630	50.630	50.450	50.450	47.254	399
2023-12-18	50.350	50.450	50.350	50.350	47.161	58
2023-12-15	51.450	51.450	50.960	50.960	47.732	158
2023-12-14	50.800	51.500	50.800	51.450	48.191	1,505
2023-12-13	53.100	53.100	52.440	52.440	49.118	193
2023-12-12	52.700	52.700	52.700	52.700	49.362	173
2023-12-11	51.990	51.990	51.900	51.900	48.613	77
2023-12-08	51.400	51.730	51.400	51.730	48.453	189
2023-12-07	51.050	51.450	51.050	51.450	48.191	4,427
2023-12-06	50.650	50.650	50.500	50.500	47.301	1,310
2023-12-05	50.450	50.500	50.450	50.500	47.301	163
2023-12-04	51.800	51.800	51.520	51.520	48.257	1,744
2023-12-01	54.000	54.000	53.520	53.520	50.130	1,583

← NewerPage 12 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.