NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	45.530	45.700	45.470	45.530	42.260	303
2023-06-09	45.500	45.500	45.030	45.040	41.806	268
2023-06-07	46.840	46.840	45.000	45.000	41.768	82
2023-06-06	44.950	47.060	44.950	47.060	43.681	117
2023-06-02	43.990	43.990	42.970	42.970	39.686	220
2023-06-01	42.350	43.030	42.350	43.020	39.732	1,093
2023-05-31	42.930	42.930	42.830	42.830	39.556	67
2023-05-30	45.070	45.330	42.570	42.570	39.316	220
2023-05-29	45.070	45.070	45.070	45.070	41.625	0
2023-05-26	44.170	45.070	44.170	45.070	41.625	80
2023-05-25	43.100	43.220	40.490	43.220	39.916	452
2023-05-24	41.460	41.520	41.460	41.480	38.309	167
2023-05-23	43.200	43.200	41.960	41.960	38.753	268
2023-05-22	44.240	44.240	44.180	44.180	40.803	42
2023-05-19	43.680	43.760	43.680	43.680	40.341	130
2023-05-18	43.360	43.360	43.250	43.290	39.981	128
2023-05-17	43.610	43.610	43.490	43.540	40.212	182
2023-05-16	44.100	44.100	44.100	44.100	40.729	298
2023-05-15	44.080	44.080	44.070	44.070	40.701	193
2023-05-12	42.060	42.060	41.950	41.990	38.780	80
2023-05-11	43.740	43.750	43.670	43.750	40.406	53
2023-05-10	44.220	44.220	43.900	44.040	40.674	190
2023-05-09	43.900	43.950	43.900	43.900	40.544	1,159
2023-05-08	45.500	45.580	45.500	45.580	42.096	142
2023-05-05	44.070	44.120	44.060	44.100	40.729	85
2023-05-04	44.620	44.620	44.540	44.540	41.136	205
2023-05-03	44.090	44.120	44.000	44.010	40.646	82
2023-05-02	44.680	44.940	44.680	44.860	41.431	164
2023-04-28	44.750	44.750	44.660	44.660	41.246	103
2023-04-27	44.300	44.320	44.200	44.210	40.831	147
2023-04-26	43.490	43.600	43.390	43.600	40.267	149
2023-04-25	42.750	42.750	42.660	42.660	39.399	1,114
2023-04-24	45.630	45.710	45.480	45.480	42.004	686
2023-04-20	46.340	46.340	45.960	46.040	42.521	263
2023-04-19	46.400	46.400	46.340	46.340	42.798	912
2023-04-18	47.000	47.000	45.950	45.950	42.438	2,563
2023-04-17	46.760	46.760	46.760	46.760	43.186	459
2023-04-14	44.520	44.520	44.500	44.520	41.117	172
2023-04-13	44.250	44.470	44.250	44.420	41.025	676
2023-04-12	43.450	43.480	43.370	43.370	40.055	123
2023-04-11	44.740	44.790	44.720	44.750	41.329	196
2023-04-10	45.210	45.280	45.150	45.280	41.819	90
2023-04-06	45.500	45.520	45.440	45.490	42.013	71
2023-04-05	44.840	44.840	44.700	44.750	41.329	89
2023-04-04	46.180	46.250	46.180	46.250	42.715	33
2023-04-03	45.510	45.720	45.500	45.720	42.225	111
2023-03-31	45.020	45.020	44.890	44.890	41.459	854
2023-03-30	45.000	45.230	45.000	45.230	41.773	378
2023-03-29	45.750	45.750	45.580	45.650	42.161	801
2023-03-28	46.700	46.950	46.700	46.850	43.269	1,986
2023-03-27	46.050	46.050	45.860	45.860	42.355	1,806
2023-03-24	48.000	48.000	46.920	46.980	43.389	86
2023-03-23	47.380	47.380	47.080	47.160	43.555	1,187
2023-03-22	45.100	45.100	44.880	44.880	41.450	665
2023-03-21	44.520	45.020	44.520	44.910	41.477	185
2023-03-20	45.100	45.100	45.050	45.050	41.607	99
2023-03-17	45.240	45.280	45.200	45.200	41.745	131
2023-03-16	44.670	44.760	44.670	44.760	41.339	190
2023-03-15	44.450	44.640	44.450	44.640	41.228	77
2023-03-14	43.920	44.500	43.920	44.450	41.052	320

← NewerPage 15 of 21 · 1,251 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.