NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	165.00	166.40	162.70	164.70	153.33	5,549,313
2024-02-07	167.30	171.10	162.10	163.40	152.12	8,515,990
2024-02-06	159.40	166.60	157.90	165.50	154.08	8,940,519
2024-02-05	153.80	159.80	151.20	157.50	146.63	6,296,160
2024-02-02	160.40	162.20	154.80	155.80	145.05	6,686,436
2024-02-01	153.90	158.30	152.40	155.80	145.05	7,171,360
2024-01-31	151.50	152.90	150.20	151.50	141.04	5,221,221
2024-01-30	155.80	156.10	150.40	152.50	141.97	9,667,396
2024-01-29	160.00	161.40	158.80	159.50	148.49	5,285,514
2024-01-26	162.60	163.30	156.40	157.40	146.54	9,405,952
2024-01-25	156.80	161.70	155.40	161.50	150.35	12,663,250
2024-01-24	153.50	157.60	150.80	155.80	145.05	12,915,670
2024-01-23	140.90	147.50	139.60	146.20	136.11	13,836,380
2024-01-22	141.70	142.10	136.00	137.90	128.38	8,327,959
2024-01-19	140.00	143.20	137.70	138.90	129.31	7,285,745
2024-01-18	137.00	138.30	135.70	137.10	127.64	5,477,215
2024-01-17	139.20	140.10	133.40	134.90	125.59	9,208,723
2024-01-16	141.40	142.20	138.70	140.00	130.34	6,019,776
2024-01-15	142.20	142.40	140.30	141.40	131.64	4,495,450
2024-01-12	141.10	143.60	139.40	140.60	130.90	5,596,950
2024-01-11	139.30	142.70	138.40	141.30	131.55	5,625,162
2024-01-10	140.80	141.80	138.90	140.10	130.43	3,976,218
2024-01-09	140.00	142.30	139.10	140.20	130.52	4,904,979
2024-01-08	142.20	143.80	139.30	140.80	131.08	7,851,963
2024-01-05	149.30	149.30	145.40	146.10	136.02	5,369,912
2024-01-04	149.70	151.30	146.70	148.70	138.44	6,083,504
2024-01-03	144.50	148.90	142.50	147.50	137.32	8,271,271
2024-01-02	146.50	150.80	146.10	146.10	136.02	13,657,120
2023-12-29	141.20	141.40	137.20	140.60	130.90	8,650,800
2023-12-28	135.00	143.20	134.80	141.10	131.36	12,592,080
2023-12-27	139.00	139.40	130.60	136.50	127.08	34,053,770
2023-12-22	161.00	163.00	116.10	122.00	113.58	53,540,512
2023-12-21	161.40	162.40	161.40	161.80	150.63	3,742,487
2023-12-20	161.50	163.20	160.00	162.10	150.91	5,281,162
2023-12-19	160.00	162.40	159.50	161.50	150.35	3,306,622
2023-12-18	160.60	161.90	159.40	160.30	149.24	5,030,079
2023-12-15	159.00	164.90	159.00	163.40	152.12	7,993,664
2023-12-14	168.10	168.90	162.00	163.00	151.75	7,392,422
2023-12-13	166.90	169.80	166.60	168.30	156.68	6,226,002
2023-12-12	164.30	166.60	163.90	165.50	154.08	4,977,290
2023-12-11	162.30	166.10	161.80	164.30	152.96	6,817,634
2023-12-08	163.00	166.90	163.00	165.00	153.61	8,354,210
2023-12-07	160.30	165.10	160.00	164.50	153.15	7,914,400
2023-12-06	160.50	165.70	159.60	165.20	153.80	8,314,088
2023-12-05	161.40	163.00	156.70	158.00	147.09	9,197,781
2023-12-04	171.30	172.20	166.00	166.60	155.10	9,049,628
2023-12-01	175.00	177.30	175.00	175.80	163.67	5,603,105
2023-11-30	176.00	177.30	173.20	176.30	164.13	10,406,930
2023-11-29	178.50	179.40	175.70	176.80	163.88	7,028,446
2023-11-28	177.60	179.40	176.20	177.40	164.43	5,976,639
2023-11-27	178.80	179.50	174.40	176.60	163.69	6,081,692
2023-11-24	179.30	179.30	174.50	175.20	162.39	4,576,808
2023-11-23	181.10	182.00	178.70	181.30	168.05	3,515,130
2023-11-22	179.00	182.50	178.60	181.40	168.14	3,372,255
2023-11-21	183.10	184.90	178.20	179.60	166.47	6,887,862
2023-11-20	182.90	185.70	182.30	183.20	169.81	6,198,874
2023-11-17	176.40	181.20	175.10	179.40	166.29	7,168,740
2023-11-16	178.80	178.80	174.50	175.70	162.86	7,205,206
2023-11-15	177.50	180.80	176.70	180.00	166.84	6,972,114
2023-11-14	179.60	179.70	174.50	174.80	162.02	3,939,612

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.7528 HKD
2026-06-04	1.1282 HKD
2026-03-13	1.8160 HKD
2025-12-04	0.8872 HKD
2025-08-27	0.8879 HKD
2025-05-29	1.0584 HKD
2025-03-05	1.8967 HKD
2024-11-28	0.6772 HKD
2024-09-05	0.6782 HKD
2024-06-05	0.7733 HKD
2024-03-13	1.6895 HKD
2023-11-30	0.7732 HKD
2023-09-07	0.8232 HKD
2023-06-08	0.7287 HKD
2023-03-08	0.4239 HKD
2022-12-01	0.6768 HKD
2022-08-31	0.5651 HKD
2022-06-07	0.5053 HKD
2022-03-10	0.6336 HKD
2021-11-30	0.3508 HKD
2021-09-13	0.3734 HKD
2021-06-02	0.4656 HKD
2021-03-11	0.0931 HKD
2020-12-03	0.3023 HKD
2020-08-27	0.4604 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.