NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	478.86	478.86	475.25	475.25	41.532	1,330
2022-06-21	478.00	478.00	473.39	473.39	41.369	1,280
2022-06-20	482.56	482.56	482.56	482.56	42.170	0
2022-06-17	515.69	515.69	478.73	482.56	42.170	180
2022-06-15	519.48	528.12	510.54	512.46	44.783	5,780
2022-06-14	545.47	545.47	532.95	536.64	46.896	8,380
2022-06-13	516.75	517.28	511.45	516.22	45.112	1,860
2022-06-10	528.00	529.88	527.25	527.25	46.076	1,260
2022-06-09	509.60	509.60	509.60	509.60	44.533	2,460
2022-06-08	511.10	522.50	511.00	521.64	45.586	3,400
2022-06-07	501.51	503.00	494.00	501.00	43.782	1,740
2022-06-06	507.00	507.00	494.90	494.90	43.102	1,010
2022-06-03	499.79	499.79	499.79	499.79	42.120	0
2022-06-02	499.00	499.79	499.00	499.79	42.120	310
2022-06-01	494.83	494.83	483.58	483.58	40.754	400
2022-05-31	498.00	509.05	494.83	494.83	41.702	850
2022-05-30	494.39	494.39	494.39	494.39	41.665	0
2022-05-27	495.86	495.86	492.01	494.39	41.665	1,050
2022-05-26	486.39	486.39	486.39	486.39	40.991	500
2022-05-25	464.95	465.99	464.95	465.99	39.272	450
2022-05-24	457.89	457.89	457.89	457.89	38.589	430
2022-05-23	465.29	465.29	463.93	464.68	39.161	2,430
2022-05-20	467.83	469.58	467.83	469.58	39.574	2,430
2022-05-19	471.34	471.37	469.27	469.27	39.548	160
2022-05-18	466.85	467.49	466.85	467.49	39.398	420
2022-05-17	466.69	466.76	464.81	464.81	39.172	260
2022-05-16	470.94	470.94	470.94	470.94	39.689	0
2022-05-13	468.94	470.94	468.94	470.94	39.689	440
2022-05-12	439.09	456.31	439.09	450.41	37.959	2,220
2022-05-11	452.26	452.26	452.26	452.26	38.115	90
2022-05-10	458.01	458.78	454.51	454.51	38.304	720
2022-05-09	438.14	438.64	437.41	437.41	36.863	130
2022-05-06	447.14	447.14	447.14	447.14	37.683	140
2022-05-05	454.44	454.44	454.43	454.43	38.298	720
2022-05-04	475.95	478.94	470.88	478.94	40.363	530
2022-05-03	474.23	478.37	474.23	478.37	40.315	9,580
2022-05-02	480.82	480.82	472.28	480.35	40.482	4,760
2022-04-29	480.00	484.65	473.41	473.41	39.897	14,540
2022-04-28	458.10	461.11	450.99	452.75	38.156	16,600
2022-04-27	460.00	460.00	443.23	443.23	37.354	1,150
2022-04-26	437.75	437.75	437.75	437.75	36.892	280
2022-04-25	426.65	426.65	426.65	426.65	35.956	480
2022-04-22	412.76	412.85	412.21	412.21	34.739	220
2022-04-20	412.41	412.41	412.41	412.41	34.756	260
2022-04-19	435.60	435.60	435.60	435.60	36.711	360
2022-04-18	431.00	435.64	431.00	433.26	36.513	460
2022-04-14	442.91	445.40	442.91	445.40	37.537	200
2022-04-13	451.43	451.49	448.79	449.79	37.907	2,800
2022-04-12	430.84	430.84	430.66	430.66	36.294	720
2022-04-11	457.00	460.00	449.03	449.03	37.843	6,590
2022-04-08	442.49	442.49	436.94	436.94	36.824	1,190
2022-04-07	443.26	443.26	443.26	443.26	37.356	290
2022-04-06	449.84	451.95	449.25	451.95	38.089	670
2022-04-05	447.57	450.01	447.57	448.90	37.832	170
2022-04-04	450.46	452.61	450.46	452.23	38.112	6,360
2022-04-01	445.50	445.50	445.50	445.50	37.545	5,400
2022-03-31	431.34	431.34	431.34	431.34	36.352	300
2022-03-30	448.64	448.64	441.30	443.06	37.339	560
2022-03-29	447.29	447.29	445.27	445.27	37.526	150
2022-03-28	450.69	450.69	447.68	447.68	37.729	2,390

← NewerPage 19 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.