NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	110.50	111.80	105.40	107.30	97.520	16,221,470
2022-11-17	111.60	112.30	97.200	103.50	94.066	26,596,680
2022-11-16	109.40	114.40	107.60	113.80	103.43	11,059,520
2022-11-15	103.60	110.80	102.10	110.00	99.973	9,300,810
2022-11-14	110.00	110.00	101.00	103.60	94.157	8,710,472
2022-11-11	99.400	101.30	96.800	99.750	90.658	14,492,310
2022-11-10	93.900	94.050	91.250	91.850	83.478	5,265,972
2022-11-09	97.350	99.550	95.300	96.100	87.340	5,183,017
2022-11-08	99.100	99.600	96.750	98.000	89.067	4,098,017
2022-11-07	95.800	103.00	93.550	99.100	90.067	7,766,433
2022-11-04	92.800	101.90	92.800	98.700	89.703	9,469,343
2022-11-03	93.750	94.150	90.450	90.800	82.524	8,054,392
2022-11-02	92.800	97.550	91.500	97.500	88.613	8,426,013
2022-11-01	88.650	94.050	87.000	92.250	83.841	10,115,660
2022-10-31	85.600	89.250	84.700	85.600	77.798	6,648,777
2022-10-28	89.900	89.900	84.050	84.950	77.207	9,481,914
2022-10-27	92.450	93.700	89.000	89.450	81.297	7,627,392
2022-10-26	89.950	93.400	88.800	90.550	82.296	8,324,353
2022-10-25	90.500	93.600	85.200	91.500	83.160	14,586,440
2022-10-24	96.000	99.500	86.350	88.500	80.433	26,475,131
2022-10-21	100.10	100.80	95.100	96.000	87.250	16,900,381
2022-10-20	105.90	105.90	99.600	100.00	90.885	15,276,190
2022-10-19	110.70	111.30	108.30	109.40	99.428	4,589,066
2022-10-18	111.00	113.70	110.00	112.90	102.61	8,153,590
2022-10-17	110.10	110.70	106.90	109.30	99.337	9,009,000
2022-10-14	111.30	114.50	109.20	110.10	100.06	7,174,627
2022-10-13	113.80	114.20	109.50	109.80	99.792	7,373,814
2022-10-12	115.60	117.10	110.90	114.40	103.97	6,369,500
2022-10-11	119.40	119.40	114.80	115.90	105.34	4,419,202
2022-10-10	120.90	121.90	119.20	119.90	108.97	4,936,654
2022-10-07	124.50	125.90	123.10	123.60	112.33	2,364,822
2022-10-06	127.90	128.50	126.30	126.70	115.15	1,852,281
2022-10-05	125.00	128.70	123.80	127.30	115.70	5,888,141
2022-10-03	117.40	119.60	116.70	117.70	106.97	3,722,218
2022-09-30	117.40	120.00	116.50	118.50	107.70	5,768,864
2022-09-29	121.60	122.90	116.50	117.60	106.88	5,228,509
2022-09-28	122.30	122.70	119.30	120.10	109.15	3,836,140
2022-09-27	121.90	123.70	121.10	123.40	112.15	3,903,551
2022-09-26	121.90	125.30	121.20	123.20	111.97	5,148,598
2022-09-23	123.50	125.30	122.20	122.50	111.33	4,813,834
2022-09-22	123.60	125.50	123.40	124.80	113.42	3,983,263
2022-09-21	130.60	130.70	126.80	127.50	115.88	4,457,653
2022-09-20	131.60	134.40	130.10	132.30	120.24	4,870,072
2022-09-19	130.00	131.10	127.20	127.40	115.79	5,694,868
2022-09-16	132.00	135.40	131.40	132.20	120.15	21,035,311
2022-09-15	134.00	135.40	133.20	134.50	122.24	4,649,082
2022-09-14	136.50	138.40	136.00	136.30	123.88	3,937,909
2022-09-13	138.00	140.80	137.00	139.20	126.51	4,871,235
2022-09-09	133.00	139.20	132.00	138.50	125.88	5,201,192
2022-09-08	136.40	136.90	131.70	132.10	120.06	5,459,921
2022-09-07	137.00	137.50	134.80	136.70	124.24	3,572,790
2022-09-06	138.20	140.10	137.80	138.80	126.15	3,129,567
2022-09-05	137.30	139.30	136.80	138.20	125.60	4,069,929
2022-09-02	139.10	141.20	137.20	140.70	127.88	9,436,019
2022-09-01	139.90	142.40	138.00	140.30	127.51	5,759,604
2022-08-31	135.50	145.50	135.50	141.80	128.87	6,714,810
2022-08-30	139.20	140.00	135.30	139.40	126.18	4,868,986
2022-08-29	137.60	141.00	137.00	139.90	126.63	4,038,240
2022-08-26	145.10	145.80	141.20	142.40	128.90	4,600,270
2022-08-25	138.80	143.30	137.00	142.30	128.80	5,532,359

← NewerPage 17 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.