NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	160.90	163.40	160.40	162.40	149.74	2,748,453
2023-08-15	160.30	163.40	160.30	162.30	149.65	2,867,249
2023-08-14	159.60	162.30	157.50	162.20	149.56	4,982,218
2023-08-11	170.30	170.30	162.90	163.60	150.85	6,393,912
2023-08-10	167.20	171.20	166.20	170.30	157.03	4,513,727
2023-08-09	168.20	169.80	167.30	168.70	155.55	3,974,001
2023-08-08	170.30	171.00	167.50	168.20	155.09	4,055,721
2023-08-07	169.50	172.40	167.20	171.90	158.50	2,476,917
2023-08-04	170.20	174.10	170.20	172.90	159.43	5,244,042
2023-08-03	166.10	171.20	166.10	168.70	155.55	4,191,702
2023-08-02	169.70	171.70	166.30	168.30	155.18	5,600,834
2023-08-01	172.40	176.30	170.10	171.60	158.23	5,815,446
2023-07-31	171.30	173.80	168.50	169.50	156.29	5,569,473
2023-07-28	167.00	172.60	166.90	168.50	155.37	5,289,580
2023-07-27	170.00	170.60	168.20	170.50	157.21	3,872,314
2023-07-26	166.00	168.00	165.40	167.40	154.35	4,014,907
2023-07-25	162.00	165.50	160.20	165.00	152.14	6,310,851
2023-07-24	156.30	160.40	156.10	158.00	145.69	3,473,596
2023-07-21	160.50	162.00	158.40	160.20	147.72	2,622,882
2023-07-20	161.50	164.00	159.40	160.40	147.90	3,742,749
2023-07-19	161.40	163.70	160.10	163.10	150.39	3,863,159
2023-07-18	164.20	167.10	163.30	165.10	152.23	4,052,183
2023-07-14	168.60	172.10	163.00	166.90	153.89	9,500,202
2023-07-13	160.00	163.70	159.80	163.60	150.85	7,462,645
2023-07-12	154.80	157.70	153.50	157.10	144.86	5,000,171
2023-07-11	153.90	154.90	151.50	153.10	141.17	4,045,543
2023-07-10	151.30	152.90	149.20	150.50	138.77	3,469,798
2023-07-07	150.00	150.90	147.00	147.60	136.10	4,934,875
2023-07-06	154.60	157.30	151.20	152.40	140.52	3,819,929
2023-07-05	155.50	157.10	154.90	155.10	143.01	2,478,373
2023-07-04	157.40	158.30	155.60	157.40	145.13	4,051,834
2023-07-03	153.60	155.90	151.10	155.00	142.92	4,874,632
2023-06-30	151.80	153.00	149.20	152.60	140.71	6,998,138
2023-06-29	154.00	154.90	150.50	152.60	140.71	10,011,920
2023-06-28	152.80	154.30	151.00	152.80	140.89	4,453,577
2023-06-27	146.70	156.00	145.90	152.80	140.89	8,123,061
2023-06-26	147.10	148.00	145.10	145.60	134.25	4,134,033
2023-06-23	147.80	147.90	145.30	147.10	135.64	2,977,396
2023-06-21	148.70	150.70	148.10	148.50	136.93	3,901,647
2023-06-20	153.30	154.60	150.60	152.70	140.80	5,401,249
2023-06-19	155.00	155.00	151.90	153.70	141.72	3,413,412
2023-06-16	153.40	157.30	152.00	155.70	143.57	7,904,798
2023-06-15	155.00	155.30	150.70	154.70	142.64	6,256,901
2023-06-14	152.20	154.80	151.40	152.40	140.52	8,593,630
2023-06-13	147.00	151.50	146.60	150.20	138.49	4,793,835
2023-06-12	146.30	147.40	144.90	146.20	134.81	3,583,788
2023-06-09	144.90	147.50	143.50	146.30	134.90	8,611,074
2023-06-08	142.20	144.90	141.70	143.80	132.59	4,548,508
2023-06-07	145.30	145.40	142.20	143.60	131.74	8,064,448
2023-06-06	136.50	140.70	135.70	138.40	126.97	5,477,390
2023-06-05	136.60	136.70	133.30	134.90	123.76	5,214,314
2023-06-02	134.10	137.70	134.10	136.40	125.13	9,262,199
2023-06-01	132.30	135.80	131.40	131.70	120.82	5,408,802
2023-05-31	133.80	133.80	130.20	132.60	121.65	10,731,700
2023-05-30	140.70	142.00	137.00	139.50	127.98	5,031,948
2023-05-29	139.80	142.90	139.40	139.90	128.34	6,730,915
2023-05-25	131.90	132.90	128.10	130.50	119.72	4,698,017
2023-05-24	133.00	135.60	130.50	131.70	120.82	3,491,134
2023-05-23	139.80	139.80	134.20	135.00	123.85	5,323,804
2023-05-22	138.00	141.30	137.00	140.00	128.43	4,093,695

← NewerPage 14 of 21 · 1,232 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.