NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	55.920	55.980	55.920	55.980	52.434	136
2023-11-29	55.320	55.800	55.320	55.800	52.265	52
2023-11-28	56.520	56.520	55.750	55.750	51.998	428
2023-11-27	56.170	56.280	56.170	56.280	52.493	217
2023-11-24	55.000	56.160	54.490	56.160	52.381	334
2023-11-23	57.360	57.360	57.360	57.360	53.500	0
2023-11-22	57.600	57.600	57.360	57.360	53.500	123
2023-11-21	56.740	56.740	56.740	56.740	52.922	72
2023-11-20	57.240	57.420	57.240	57.420	53.556	387
2023-11-17	57.600	57.800	57.600	57.800	53.911	229
2023-11-16	56.030	56.030	53.220	54.960	51.262	3,891
2023-11-14	55.500	56.040	55.500	56.040	52.269	267
2023-11-13	57.020	57.020	57.020	57.020	53.183	1,756
2023-11-10	55.860	55.980	55.860	55.980	52.213	56
2023-11-09	56.040	56.100	55.900	55.900	52.138	1,120
2023-11-08	54.950	55.100	54.950	55.100	51.392	124
2023-11-07	54.500	54.500	54.500	54.500	50.833	554
2023-11-06	55.150	55.150	54.300	54.300	50.646	1,297
2023-11-03	55.180	55.350	55.150	55.150	51.439	1,852
2023-11-01	53.310	53.500	53.290	53.500	49.900	98
2023-10-31	53.650	53.970	53.650	53.850	50.226	62
2023-10-30	54.250	54.250	54.250	54.250	50.599	162
2023-10-27	53.500	53.550	53.350	53.550	49.947	78
2023-10-26	52.550	52.740	52.550	52.740	49.191	2,124
2023-10-25	51.850	52.720	51.850	52.580	49.042	787
2023-10-24	53.250	53.250	53.000	53.000	49.434	49
2023-10-23	50.670	50.670	50.590	50.590	47.186	52
2023-10-20	50.750	50.750	50.600	50.680	47.270	16
2023-10-19	52.060	52.060	52.010	52.010	48.510	274
2023-10-18	52.350	52.540	52.350	52.540	49.004	335
2023-10-17	53.000	53.000	52.320	52.350	48.827	31
2023-10-16	53.000	53.800	53.000	53.770	50.152	1,516
2023-10-13	52.860	53.600	52.860	53.600	49.993	1,052
2023-10-11	55.150	55.150	54.990	54.990	51.290	75
2023-10-10	53.900	53.900	53.820	53.820	50.198	136
2023-10-09	53.430	53.520	53.430	53.520	49.919	170
2023-10-06	52.150	52.150	52.150	52.150	48.641	118
2023-10-05	51.320	51.320	51.320	51.320	47.867	143
2023-10-04	50.850	50.850	50.850	50.850	47.428	176
2023-10-03	50.000	50.820	50.000	50.820	47.400	201
2023-10-02	50.360	50.500	50.350	50.350	46.962	1,729
2023-09-29	50.330	50.470	50.250	50.250	46.869	324
2023-09-28	49.830	49.830	49.690	49.690	46.346	132
2023-09-27	49.900	49.900	49.900	49.900	46.542	334
2023-09-26	50.150	50.150	50.150	50.150	46.775	149
2023-09-25	50.000	50.100	50.000	50.050	46.682	573
2023-09-22	48.080	50.720	48.080	50.350	46.962	395
2023-09-21	47.860	47.860	47.680	47.680	44.472	145
2023-09-20	48.050	48.050	48.050	48.050	44.817	128
2023-09-19	49.550	49.600	49.550	49.600	46.262	56
2023-09-18	49.270	49.270	49.150	49.150	45.843	119
2023-09-15	49.400	49.500	49.300	49.300	45.983	167
2023-09-14	49.680	49.800	49.680	49.800	46.449	442
2023-09-13	49.800	49.800	49.750	49.750	46.402	113
2023-09-12	50.150	50.150	50.150	50.150	46.775	296
2023-09-11	50.270	50.420	50.050	50.150	46.775	500
2023-09-08	48.900	49.180	48.880	48.970	45.675	184
2023-09-06	49.000	51.000	49.000	51.000	47.568	283
2023-09-05	51.670	51.670	50.000	50.000	46.635	397
2023-09-04	51.670	51.670	51.670	51.670	47.959	0

← NewerPage 13 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.