NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	51.670	51.670	51.670	51.670	47.959	0
2023-09-01	51.410	51.670	51.410	51.670	47.959	252
2023-08-31	51.100	51.360	51.100	51.360	47.672	305
2023-08-30	50.730	50.730	50.730	50.730	47.087	172
2023-08-29	51.390	51.400	50.800	50.800	47.152	384
2023-08-28	49.000	50.550	49.000	50.460	46.836	335
2023-08-25	48.060	48.100	47.980	48.030	44.581	170
2023-08-24	48.010	48.050	47.980	48.050	44.599	252
2023-08-23	49.890	49.960	49.870	49.870	46.289	133
2023-08-22	49.950	50.250	49.950	50.250	46.641	404
2023-08-21	50.180	50.200	50.140	50.200	46.595	65
2023-08-18	48.990	48.990	48.910	48.910	45.398	148
2023-08-17	50.680	50.680	50.630	50.640	47.003	19
2023-08-16	50.540	50.540	50.540	50.540	46.911	35
2023-08-15	51.140	51.350	51.130	51.130	47.458	30,060
2023-08-14	51.030	51.110	51.030	51.110	47.440	486
2023-08-11	50.330	50.600	49.970	50.450	46.827	10,388
2023-08-10	53.390	53.390	52.350	52.630	48.851	7,629
2023-08-09	52.950	53.050	52.490	52.950	49.148	12,535
2023-08-08	52.430	52.430	52.430	52.430	48.665	68
2023-08-07	52.860	52.910	52.860	52.910	49.110	1,555
2023-08-04	53.150	53.150	52.770	52.770	48.980	155
2023-08-03	53.440	53.440	53.210	53.210	49.389	180
2023-08-02	51.220	51.370	51.220	51.310	47.625	172
2023-08-01	52.650	52.720	52.640	52.700	48.915	96
2023-07-31	51.780	51.810	51.560	51.560	47.857	78
2023-07-28	51.360	51.430	51.280	51.280	47.597	24
2023-07-27	50.670	50.720	50.600	50.680	47.041	235
2023-07-26	52.100	52.100	51.640	51.650	47.941	316
2023-07-25	50.600	50.630	50.500	50.500	46.873	35
2023-07-24	49.700	49.780	49.640	49.640	46.075	62
2023-07-21	48.810	48.810	48.600	48.650	45.156	49
2023-07-20	49.250	49.250	49.110	49.110	45.583	244
2023-07-19	49.720	49.720	49.370	49.370	45.825	1,557
2023-07-18	49.500	49.540	49.460	49.520	45.964	256
2023-07-17	50.980	51.100	50.980	50.990	47.328	627
2023-07-14	50.350	50.550	50.350	50.550	46.920	860
2023-07-13	50.280	50.290	50.230	50.230	46.623	130
2023-07-12	48.820	49.500	48.820	49.500	45.945	376
2023-07-11	48.210	48.210	47.920	47.950	44.507	137
2023-07-10	47.650	47.720	47.620	47.620	44.200	729
2023-07-07	46.910	47.060	46.910	46.990	43.616	94
2023-07-06	47.170	47.230	47.150	47.150	43.764	167
2023-07-05	47.540	47.560	47.500	47.560	44.145	72
2023-07-04	47.340	47.340	47.340	47.340	43.940	0
2023-07-03	46.780	47.340	46.780	47.340	43.940	4
2023-06-30	46.320	46.320	46.200	46.200	42.882	165
2023-06-29	47.470	47.530	47.380	47.380	43.978	145
2023-06-28	46.630	46.640	46.540	46.570	43.226	174
2023-06-27	46.230	46.400	46.200	46.340	43.012	571
2023-06-26	44.290	44.290	44.290	44.290	41.109	165
2023-06-23	44.570	44.570	44.570	44.570	41.369	255
2023-06-22	45.000	45.430	45.000	45.390	42.130	73
2023-06-21	45.490	45.580	45.330	45.520	42.251	304
2023-06-20	45.760	45.760	45.640	45.720	42.437	104
2023-06-19	47.610	47.610	47.610	47.610	44.191	1
2023-06-16	47.440	47.570	47.420	47.420	44.015	245
2023-06-15	47.130	47.130	47.060	47.130	43.745	591
2023-06-14	47.470	47.930	47.470	47.930	44.488	76
2023-06-13	46.740	46.740	46.290	46.430	43.096	807

← NewerPage 14 of 21 · 1,246 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.