NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	44.250	44.250	44.140	44.140	40.766	173
2023-03-10	43.110	43.140	43.010	43.120	39.824	253
2023-03-09	41.970	42.200	41.970	42.200	38.974	44
2023-03-08	43.000	43.000	42.700	42.960	39.676	111
2023-03-07	43.160	43.240	43.160	43.240	39.935	170
2023-03-06	44.950	45.090	44.950	45.050	41.482	627
2023-03-03	45.240	45.240	44.760	44.760	41.215	347
2023-03-02	44.430	44.430	44.280	44.350	40.837	404
2023-03-01	42.520	42.560	42.480	42.510	39.143	718
2023-02-28	40.680	40.680	40.280	40.280	37.090	575
2023-02-27	41.080	41.520	41.080	41.140	37.881	724
2023-02-24	40.680	40.760	40.600	40.610	37.393	421
2023-02-23	42.280	42.610	42.280	42.400	39.042	970
2023-02-22	44.390	44.630	44.390	44.590	41.058	692
2023-02-17	44.310	44.480	44.310	44.390	40.874	70
2023-02-16	45.920	45.920	45.790	45.850	42.218	200
2023-02-15	44.900	45.060	44.900	45.030	41.463	270
2023-02-14	44.970	45.040	44.970	45.040	41.472	195
2023-02-13	45.600	45.750	45.600	45.750	42.126	127
2023-02-10	46.100	46.100	45.320	45.400	41.804	126
2023-02-08	46.300	46.320	45.970	45.970	42.329	3,393
2023-02-07	45.470	45.900	45.470	45.900	42.264	28
2023-02-06	46.200	46.200	45.470	45.470	41.868	221
2023-02-03	46.370	46.550	46.330	46.500	42.817	261
2023-02-02	45.900	45.900	45.750	45.750	42.126	1,029
2023-02-01	46.450	46.500	46.280	46.430	42.752	212
2023-01-31	45.450	45.470	45.230	45.250	41.666	690
2023-01-30	46.200	46.200	46.070	46.070	42.421	59
2023-01-27	46.600	47.010	46.600	46.990	43.268	1,059
2023-01-26	46.970	46.970	46.680	46.750	43.047	68
2023-01-25	46.400	46.400	45.640	45.700	42.080	413
2023-01-24	46.600	46.600	46.320	46.340	42.670	482
2023-01-23	47.250	47.250	46.930	46.970	43.250	110
2023-01-20	46.380	46.380	46.380	46.380	42.706	239
2023-01-19	46.000	46.300	46.000	46.300	42.633	809
2023-01-18	46.100	46.100	45.940	46.030	42.384	278
2023-01-17	45.250	45.630	45.250	45.610	41.997	2,754
2023-01-16	45.250	45.250	45.250	45.250	41.666	0
2023-01-13	44.100	45.290	44.100	45.250	41.666	293
2023-01-12	43.570	43.600	43.280	43.600	40.147	864
2023-01-11	43.120	43.770	43.090	43.770	40.303	279
2023-01-10	43.120	43.120	43.120	43.120	39.705	281
2023-01-09	42.120	42.130	42.020	42.130	38.793	105
2023-01-06	43.040	43.070	42.740	42.830	39.438	817
2023-01-05	44.350	44.350	44.050	44.050	40.561	145
2023-01-04	45.150	45.180	45.010	45.010	41.445	313
2023-01-03	40.520	42.130	40.520	41.640	38.342	7,927
2023-01-02	38.480	38.480	38.480	38.480	35.432	0
2022-12-29	38.480	38.480	38.480	38.480	35.432	342
2022-12-28	39.080	39.080	37.610	37.630	34.649	151
2022-12-27	38.700	38.700	38.580	38.580	35.524	133
2022-12-26	36.850	36.850	36.850	36.850	33.931	0
2022-12-23	37.080	37.080	36.720	36.850	33.931	278
2022-12-22	37.160	37.330	37.160	37.330	34.373	527
2022-12-21	37.690	37.760	37.650	37.710	34.723	132
2022-12-20	36.680	36.680	36.190	36.190	33.323	286
2022-12-19	37.640	37.640	37.480	37.480	34.511	2,876
2022-12-16	37.520	37.930	37.520	37.760	34.769	20
2022-12-15	39.430	39.430	38.200	38.200	35.174	305
2022-12-14	38.380	38.640	38.360	38.570	35.515	156

← NewerPage 16 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.