NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	137.70	139.20	136.20	138.40	126.97	6,409,505
2023-05-18	136.70	140.00	136.40	139.40	127.88	3,239,205
2023-05-17	140.50	140.70	135.60	136.20	124.95	4,107,929
2023-05-16	140.00	140.00	138.10	139.50	127.98	3,869,688
2023-05-15	136.50	139.00	134.70	137.50	126.14	3,902,789
2023-05-12	137.80	137.80	134.50	135.70	124.49	4,479,119
2023-05-11	139.40	139.50	135.50	138.40	126.97	3,466,910
2023-05-10	137.90	139.10	136.70	138.50	127.06	2,541,215
2023-05-09	140.60	141.60	136.40	137.20	125.87	4,035,263
2023-05-08	139.60	142.00	139.40	140.90	129.26	2,383,517
2023-05-05	139.30	141.50	138.60	139.60	128.07	3,528,738
2023-05-04	139.30	141.40	137.40	138.00	126.60	3,360,984
2023-05-03	138.40	139.60	137.00	138.80	127.33	3,281,142
2023-05-02	141.10	142.10	137.60	138.80	127.33	1,966,497
2023-04-28	138.10	141.00	138.10	138.60	127.15	3,097,886
2023-04-27	133.50	136.50	133.50	135.80	124.58	3,508,636
2023-04-26	134.50	137.90	132.80	135.90	124.67	7,217,137
2023-04-25	145.00	145.40	136.60	138.50	127.06	5,190,765
2023-04-24	143.60	144.90	141.30	143.80	131.92	4,452,211
2023-04-21	144.30	144.60	141.10	142.10	130.36	3,346,919
2023-04-20	144.50	145.80	143.40	144.00	132.10	2,733,091
2023-04-19	146.10	146.30	141.10	142.50	130.73	3,853,566
2023-04-18	147.20	147.90	144.40	146.20	134.12	3,951,450
2023-04-17	144.30	147.60	142.50	146.90	134.76	6,450,570
2023-04-14	143.00	146.50	142.10	145.40	133.39	6,256,044
2023-04-13	139.00	141.40	136.60	141.10	129.44	6,085,642
2023-04-12	142.20	142.20	138.80	140.10	128.53	3,736,603
2023-04-11	139.90	140.60	137.00	140.30	128.71	3,167,595
2023-04-06	139.50	140.90	137.70	140.20	128.62	2,664,424
2023-04-04	141.60	141.60	139.10	140.90	129.26	5,077,986
2023-04-03	138.00	138.70	136.60	138.70	127.24	3,493,040
2023-03-31	138.00	139.30	136.80	138.00	126.60	4,316,476
2023-03-30	138.60	138.60	135.00	135.90	124.67	6,490,805
2023-03-29	144.00	145.80	138.50	139.00	127.52	6,123,092
2023-03-28	140.10	140.80	136.80	139.80	128.25	3,422,699
2023-03-27	141.80	141.80	136.40	137.40	126.05	3,368,798
2023-03-24	140.10	143.70	139.80	141.00	129.35	3,347,516
2023-03-23	134.40	140.20	134.00	139.30	127.79	5,806,683
2023-03-22	134.70	136.50	133.40	134.00	122.93	3,749,088
2023-03-21	131.30	134.30	131.30	133.00	122.01	4,118,375
2023-03-20	135.50	136.30	131.20	132.70	121.74	3,147,311
2023-03-17	135.00	137.40	133.70	135.30	124.12	7,110,180
2023-03-16	132.20	133.90	130.50	131.70	120.82	2,913,930
2023-03-15	134.80	136.00	133.00	134.00	122.93	5,805,096
2023-03-14	131.70	133.50	127.80	129.20	118.53	5,955,974
2023-03-13	131.30	133.80	129.90	131.70	120.82	6,007,016
2023-03-10	127.40	129.60	125.30	127.60	117.06	13,373,920
2023-03-09	129.70	130.90	128.00	128.10	117.52	4,162,406
2023-03-08	133.00	133.00	128.20	129.70	118.99	5,176,859
2023-03-07	135.40	138.60	133.60	135.20	123.64	5,741,530
2023-03-06	134.30	136.70	133.90	135.40	123.82	4,968,731
2023-03-03	134.50	136.90	132.30	135.60	124.01	6,964,215
2023-03-02	128.10	132.50	128.10	131.00	119.80	6,388,166
2023-03-01	124.00	132.80	123.20	131.30	120.08	9,373,964
2023-02-28	124.30	125.30	120.70	121.10	110.75	9,672,111
2023-02-27	122.90	125.40	121.20	124.30	113.67	8,007,155
2023-02-24	130.40	130.40	122.80	123.50	112.94	14,603,840
2023-02-23	133.90	140.30	133.90	139.10	127.21	5,658,638
2023-02-22	133.90	136.20	132.40	133.60	122.18	6,025,388
2023-02-21	138.60	139.00	133.90	134.80	123.28	6,201,999

← NewerPage 15 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.