NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	176.00	179.70	175.10	179.00	165.92	3,958,331
2023-11-10	175.70	176.30	174.20	175.20	162.39	2,365,869
2023-11-09	176.00	177.70	173.80	176.80	163.88	3,893,608
2023-11-08	172.00	176.70	172.00	173.80	161.10	4,459,411
2023-11-07	173.00	175.50	172.50	174.00	161.28	5,121,610
2023-11-06	173.60	177.90	173.60	175.60	162.77	6,035,634
2023-11-03	169.50	173.90	168.80	173.10	160.45	4,061,230
2023-11-02	169.40	170.80	168.30	169.20	156.83	3,543,449
2023-11-01	166.30	168.50	164.70	167.60	155.35	3,063,299
2023-10-31	169.80	171.90	167.70	168.30	156.00	6,213,829
2023-10-30	168.10	171.00	167.90	170.00	157.57	4,224,333
2023-10-27	162.40	171.30	162.40	169.30	156.93	6,548,394
2023-10-26	161.80	164.60	161.50	163.60	151.64	3,846,494
2023-10-25	166.90	167.80	161.10	162.00	150.16	4,832,378
2023-10-24	158.30	159.80	156.20	156.80	145.34	3,036,954
2023-10-20	158.40	160.80	157.80	158.30	146.73	2,295,063
2023-10-19	161.80	163.10	159.80	159.80	148.12	3,420,807
2023-10-18	160.50	163.90	158.50	163.20	151.27	3,874,269
2023-10-17	164.90	164.90	162.00	163.50	151.55	3,079,527
2023-10-16	164.60	165.80	161.60	162.80	150.90	3,040,571
2023-10-13	167.50	168.20	162.60	163.70	151.73	4,806,173
2023-10-12	170.90	172.40	169.20	171.00	158.50	4,034,052
2023-10-11	168.10	168.40	165.10	166.00	153.87	5,036,683
2023-10-10	163.80	166.90	163.80	165.40	153.31	3,826,493
2023-10-09	156.90	161.80	155.30	160.20	148.49	2,891,362
2023-10-06	157.20	158.40	156.30	156.90	145.43	2,757,712
2023-10-05	154.90	156.30	153.80	154.20	142.93	2,443,392
2023-10-04	154.40	155.30	152.20	152.70	141.54	2,239,850
2023-10-03	157.20	157.20	152.80	153.80	142.56	3,255,492
2023-09-29	154.10	160.50	153.80	159.50	147.84	5,017,883
2023-09-28	154.90	155.10	149.00	151.20	140.15	4,555,737
2023-09-27	156.00	157.90	154.30	155.20	143.86	2,565,050
2023-09-26	158.00	158.30	155.30	156.80	145.34	3,275,603
2023-09-25	160.00	160.00	156.90	158.00	146.45	3,694,359
2023-09-22	153.80	162.90	152.50	161.90	150.07	5,568,556
2023-09-21	153.10	154.10	151.00	152.40	141.26	4,398,783
2023-09-20	158.60	158.60	154.60	155.00	143.67	3,282,709
2023-09-19	159.00	160.20	158.00	160.10	148.40	2,040,787
2023-09-18	157.80	160.60	157.80	158.30	146.73	2,647,205
2023-09-15	158.50	161.80	157.50	161.00	149.23	7,371,774
2023-09-14	159.70	160.20	157.70	158.70	147.10	2,193,895
2023-09-13	159.50	160.50	156.90	158.40	146.82	3,581,884
2023-09-12	159.20	160.90	157.50	159.50	147.84	3,763,416
2023-09-11	154.40	160.60	154.00	160.10	148.40	6,845,974
2023-09-07	157.40	157.60	155.00	155.60	144.23	2,581,048
2023-09-06	160.00	160.00	156.60	157.60	145.32	2,951,320
2023-09-05	162.20	163.30	160.30	160.80	148.27	2,937,210
2023-09-04	163.30	165.50	162.40	164.30	151.50	6,114,988
2023-08-31	163.00	165.90	161.70	163.80	151.03	12,253,860
2023-08-30	165.40	166.00	161.80	162.60	149.93	4,971,205
2023-08-29	162.00	164.20	160.70	163.60	150.85	6,735,314
2023-08-28	161.20	161.50	157.00	158.00	145.69	6,738,206
2023-08-25	155.00	156.80	153.40	153.50	141.54	8,511,827
2023-08-24	158.80	165.10	158.30	164.60	151.77	4,924,851
2023-08-23	160.40	161.40	157.80	158.80	146.42	3,691,081
2023-08-22	156.00	161.50	156.00	159.20	146.79	4,070,027
2023-08-21	153.20	158.00	153.20	155.70	143.57	4,839,135
2023-08-18	158.00	161.00	156.00	156.50	144.30	3,802,172
2023-08-17	157.90	162.60	156.50	161.90	149.28	4,001,651
2023-08-16	160.90	163.40	160.40	162.40	149.74	2,748,453

← NewerPage 13 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.