NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	137.30	138.00	134.20	135.20	122.38	3,879,622
2022-08-23	135.60	137.30	134.90	136.20	123.28	4,286,033
2022-08-22	135.00	139.10	133.40	135.60	122.74	9,404,396
2022-08-19	135.00	138.60	132.70	133.00	120.39	10,485,140
2022-08-18	143.60	143.60	140.60	142.00	128.53	5,435,322
2022-08-17	146.10	146.80	143.90	144.30	130.62	4,097,993
2022-08-16	145.40	145.70	140.60	142.70	129.17	4,834,314
2022-08-15	139.60	144.70	139.60	141.60	128.17	2,838,085
2022-08-12	142.40	143.50	140.10	142.70	129.17	4,210,822
2022-08-11	138.70	142.40	138.70	142.40	128.90	3,762,540
2022-08-10	140.10	140.10	135.20	136.80	123.83	2,981,939
2022-08-09	139.70	141.50	137.70	138.80	125.64	2,528,051
2022-08-08	139.10	141.70	138.70	140.20	126.90	3,660,441
2022-08-05	139.40	140.00	136.30	137.90	124.82	6,375,428
2022-08-04	144.00	144.30	138.00	139.30	126.09	7,511,733
2022-08-03	140.90	143.90	140.10	142.40	128.90	3,603,786
2022-08-02	141.50	141.80	137.90	139.00	125.82	5,657,332
2022-08-01	145.70	145.70	141.70	143.90	130.25	4,342,880
2022-07-29	149.60	150.30	143.40	144.70	130.98	6,910,912
2022-07-28	150.90	152.10	149.00	151.00	136.68	8,096,610
2022-07-27	148.70	152.00	148.70	151.10	136.77	4,964,580
2022-07-26	152.90	154.50	150.80	151.80	137.40	5,663,197
2022-07-25	151.00	151.60	147.70	150.30	136.05	5,615,562
2022-07-22	156.20	157.10	150.60	151.10	136.77	8,040,950
2022-07-21	148.10	155.00	146.30	152.80	138.31	15,745,440
2022-07-20	141.20	144.60	141.10	143.80	130.16	6,267,784
2022-07-19	137.80	138.60	136.70	138.60	125.46	3,425,902
2022-07-18	134.70	138.30	132.90	137.30	124.28	4,880,853
2022-07-15	137.70	139.70	134.60	134.60	121.84	5,069,726
2022-07-14	140.40	142.30	138.50	140.60	127.27	4,625,412
2022-07-13	137.10	142.00	136.60	138.90	125.73	5,519,612
2022-07-12	135.50	138.30	135.50	136.40	123.46	3,716,296
2022-07-11	139.80	141.50	136.50	137.80	124.73	5,995,350
2022-07-08	141.00	141.40	137.90	140.20	126.90	5,716,600
2022-07-07	136.10	139.80	135.60	139.20	126.00	7,603,040
2022-07-06	144.30	145.90	140.30	142.30	128.80	5,550,694
2022-07-05	146.00	148.60	144.00	145.10	131.34	3,758,694
2022-07-04	146.20	146.50	143.50	145.30	131.52	4,786,073
2022-06-30	143.00	145.90	142.40	144.10	130.43	7,059,018
2022-06-29	146.70	148.50	142.90	145.20	131.43	10,186,190
2022-06-28	152.30	152.50	148.00	151.40	137.04	7,509,359
2022-06-27	149.10	155.20	149.00	153.00	138.49	10,630,770
2022-06-24	146.00	148.20	143.20	147.30	133.33	7,259,387
2022-06-23	142.30	145.30	141.40	142.40	128.90	10,034,620
2022-06-22	146.00	146.00	138.50	139.20	126.00	8,519,701
2022-06-21	141.50	143.60	140.20	142.70	129.17	11,667,150
2022-06-20	144.80	144.90	135.30	141.00	127.63	25,145,689
2022-06-17	148.00	156.50	147.50	151.10	136.77	12,658,110
2022-06-16	161.10	164.00	151.50	154.00	139.40	10,779,430
2022-06-15	163.10	164.30	159.30	162.60	147.18	8,459,137
2022-06-14	161.50	167.00	159.70	163.10	147.63	9,147,788
2022-06-13	163.90	165.90	161.70	162.60	147.18	8,941,997
2022-06-10	165.00	173.00	163.60	172.50	156.14	14,313,330
2022-06-09	168.70	170.20	166.50	167.40	151.52	9,074,855
2022-06-08	163.00	170.10	162.40	169.90	153.79	12,713,540
2022-06-07	160.10	163.20	158.70	160.80	145.55	7,434,421
2022-06-06	161.70	167.10	160.30	165.10	148.99	7,470,041
2022-06-02	158.10	162.20	157.00	160.30	144.65	7,675,633
2022-06-01	163.50	166.00	162.30	163.30	147.36	9,706,069
2022-05-31	166.00	170.20	164.30	170.20	153.59	19,603,760

← NewerPage 18 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.