NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	136.30	139.50	135.10	138.60	126.75	2,547,656
2023-02-17	138.90	141.00	135.30	136.10	124.47	5,614,654
2023-02-16	135.40	140.70	135.40	138.20	126.39	6,020,524
2023-02-15	135.70	136.90	134.10	135.10	123.55	4,106,381
2023-02-14	139.00	139.20	136.40	137.20	125.47	3,690,561
2023-02-13	135.10	140.20	133.50	139.00	127.12	4,882,319
2023-02-10	142.70	144.40	137.00	137.80	126.02	6,668,156
2023-02-09	138.00	143.60	136.70	143.20	130.96	8,035,679
2023-02-08	138.80	148.20	138.00	142.50	130.32	8,721,411
2023-02-07	139.10	142.80	137.30	141.00	128.95	4,910,298
2023-02-06	142.50	142.50	138.20	139.10	127.21	6,737,830
2023-02-03	142.20	144.10	140.50	143.30	131.05	4,503,492
2023-02-02	143.60	145.80	142.00	142.50	130.32	3,700,281
2023-02-01	139.90	143.90	138.00	143.60	131.32	6,888,039
2023-01-31	142.40	143.00	137.60	139.70	127.76	6,861,128
2023-01-30	144.30	145.30	139.60	140.70	128.67	8,840,081
2023-01-27	145.10	146.60	143.90	144.70	132.33	2,813,343
2023-01-26	143.60	144.90	141.50	144.80	132.42	5,371,821
2023-01-20	140.80	141.50	137.60	141.00	128.95	4,495,153
2023-01-19	141.90	141.90	137.50	138.00	126.20	5,295,149
2023-01-18	140.00	143.20	138.50	142.30	130.14	8,757,056
2023-01-17	132.60	134.10	130.70	133.60	122.18	4,817,763
2023-01-16	136.90	137.60	132.10	133.80	122.36	5,793,376
2023-01-13	132.40	138.00	131.30	136.90	125.20	8,976,763
2023-01-12	131.00	134.80	129.40	130.70	119.53	10,581,880
2023-01-11	127.20	129.80	125.60	126.00	115.23	6,590,850
2023-01-10	125.00	127.90	124.50	127.10	116.23	7,319,095
2023-01-09	126.00	129.00	126.00	127.90	116.97	6,075,607
2023-01-06	129.10	129.10	122.70	124.70	114.04	7,855,527
2023-01-05	128.00	129.90	125.50	126.80	115.96	8,010,724
2023-01-04	119.60	126.70	118.70	125.70	114.95	9,520,228
2023-01-03	111.60	118.90	111.60	118.60	108.46	4,042,601
2022-12-30	114.60	117.10	113.30	114.50	104.71	4,916,460
2022-12-29	112.20	114.00	110.00	111.30	101.79	3,703,805
2022-12-28	114.20	115.90	113.20	114.60	104.80	3,756,342
2022-12-23	113.10	115.40	111.90	113.30	103.61	2,379,655
2022-12-22	113.80	115.90	112.50	115.60	105.72	4,114,140
2022-12-21	108.00	110.40	107.70	110.40	100.96	3,614,505
2022-12-20	108.30	109.70	106.50	107.70	98.493	4,185,542
2022-12-19	112.10	115.70	110.70	111.20	101.69	3,222,337
2022-12-16	112.70	112.70	108.30	110.20	100.78	8,547,354
2022-12-15	113.00	113.70	109.60	111.20	101.69	6,256,562
2022-12-14	107.60	112.60	107.60	111.00	101.51	10,350,240
2022-12-13	107.30	111.10	107.00	108.50	99.225	5,061,854
2022-12-12	108.90	112.20	108.70	110.00	100.60	6,405,575
2022-12-09	110.30	113.30	108.70	112.50	102.88	11,365,630
2022-12-08	106.60	112.40	106.30	112.20	102.61	9,550,045
2022-12-07	105.60	109.50	103.60	103.90	95.018	10,051,020
2022-12-06	107.40	109.80	105.70	107.50	98.310	7,918,041
2022-12-05	111.40	114.00	108.50	113.60	103.89	11,243,030
2022-12-02	106.70	108.90	106.40	107.40	98.219	12,027,640
2022-12-01	113.80	113.90	107.60	107.80	98.584	12,100,900
2022-11-30	109.00	109.80	106.00	109.30	99.337	20,282,711
2022-11-29	105.70	110.50	104.80	109.70	99.701	6,895,016
2022-11-28	99.800	102.20	96.700	101.60	92.339	6,015,524
2022-11-25	106.50	106.50	102.40	104.00	94.520	4,769,748
2022-11-24	108.00	108.00	105.20	106.50	96.792	5,802,936
2022-11-23	102.60	105.60	101.10	104.00	94.520	6,781,531
2022-11-22	103.30	104.20	100.00	101.50	92.248	5,877,881
2022-11-21	105.50	105.50	100.40	103.30	93.884	7,144,745

← NewerPage 16 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.