NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	45.400	45.400	44.640	44.800	42.840	93
2024-11-11	44.900	45.160	44.900	44.950	42.984	586
2024-11-08	44.990	44.990	44.040	44.040	42.113	901
2024-11-07	46.290	46.290	46.290	46.290	44.265	256
2024-11-06	45.900	45.900	45.500	45.500	43.510	3,674
2024-11-05	45.750	46.100	45.750	46.100	44.083	71
2024-11-04	46.700	46.700	45.750	45.750	43.749	739
2024-11-01	46.550	46.550	46.210	46.430	44.399	625
2024-10-31	46.600	46.720	46.600	46.720	44.676	344
2024-10-30	46.950	46.950	46.550	46.550	44.514	378
2024-10-29	46.960	47.350	46.960	47.300	45.231	171
2024-10-28	46.150	46.150	46.150	46.150	44.131	128
2024-10-25	45.760	45.760	45.440	45.440	43.452	226
2024-10-24	45.100	45.100	44.700	44.700	42.744	574
2024-10-23	45.950	45.950	45.550	45.550	43.557	486
2024-10-22	46.150	46.350	46.050	46.350	44.322	273
2024-10-21	47.520	47.520	46.100	46.150	44.131	800
2024-10-18	47.250	47.250	46.950	47.050	44.992	1,137
2024-10-17	45.400	45.400	45.050	45.100	43.127	951
2024-10-16	46.800	46.800	46.400	46.600	44.561	809
2024-10-15	46.250	46.500	46.250	46.500	44.466	30
2024-10-14	47.750	47.750	47.400	47.400	45.326	412
2024-10-11	49.890	49.890	49.600	49.600	47.430	190
2024-10-10	48.920	49.530	48.920	49.500	47.335	697
2024-10-09	49.700	50.200	49.200	49.990	47.803	290
2024-10-08	52.500	52.500	51.850	51.850	49.582	1,377
2024-10-07	54.820	54.820	53.740	54.600	52.211	3,655
2024-10-04	55.340	55.610	55.340	55.610	53.177	1,029
2024-10-03	56.760	57.000	55.920	56.480	54.009	1,032
2024-10-02	55.320	56.520	55.000	56.520	54.047	423
2024-10-01	51.720	52.750	51.230	52.750	50.442	251
2024-09-30	50.270	53.100	50.270	51.200	48.960	232
2024-09-27	51.010	51.300	50.950	51.300	49.056	208
2024-09-26	51.010	51.200	48.920	49.800	47.621	1,377
2024-09-25	47.200	48.060	47.200	47.550	45.470	865
2024-09-24	46.950	47.560	46.760	47.560	45.479	871
2024-09-23	43.990	45.070	43.990	44.490	42.544	84
2024-09-20	43.440	43.440	43.440	43.440	41.540	114
2024-09-19	43.160	43.160	43.160	43.160	41.272	20
2024-09-18	42.060	42.060	41.850	41.850	40.019	4,112
2024-09-17	42.600	42.600	42.440	42.440	40.583	122
2024-09-16	43.040	43.040	42.360	42.480	40.622	51
2024-09-13	43.210	43.210	43.000	43.120	41.234	461
2024-09-12	43.830	43.830	43.460	43.550	41.645	459
2024-09-11	44.160	44.240	44.160	44.240	42.305	2,328
2024-09-10	43.040	43.280	42.960	43.280	41.387	327
2024-09-09	44.000	44.000	43.240	43.440	41.540	535
2024-09-06	43.240	43.560	43.240	43.560	41.654	523
2024-09-05	45.060	45.060	43.240	43.240	41.348	199
2024-09-04	45.500	45.600	44.700	45.000	43.031	1,846
2024-09-03	44.800	44.800	43.880	44.110	41.959	68
2024-09-02	46.940	46.940	44.440	44.440	42.273	169
2024-08-30	46.450	46.450	45.410	45.410	43.195	2,080
2024-08-29	45.440	45.440	45.440	45.440	43.224	34
2024-08-28	45.300	45.300	44.600	44.650	42.472	713
2024-08-27	46.000	46.000	46.000	46.000	43.757	106
2024-08-26	44.800	45.300	44.800	45.300	43.091	273
2024-08-23	45.070	45.100	44.650	45.000	42.805	122
2024-08-22	46.930	47.100	45.200	45.960	43.719	881
2024-08-21	50.200	50.700	50.200	50.550	48.085	124

← NewerPage 9 of 21 · 1,250 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.