NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	165.00	167.50	163.00	167.00	150.70	9,640,719
2022-05-27	162.80	164.80	160.40	162.80	146.91	13,660,400
2022-05-26	155.60	157.40	154.00	155.90	140.68	11,250,600
2022-05-25	151.00	157.10	149.20	155.60	140.41	7,945,087
2022-05-24	150.60	154.20	150.00	151.00	136.26	4,587,473
2022-05-23	153.10	154.50	151.00	153.90	138.88	6,688,859
2022-05-20	153.00	157.20	151.50	156.00	140.77	7,025,538
2022-05-19	148.00	149.80	145.60	148.40	133.92	6,421,782
2022-05-18	148.60	153.40	146.10	152.50	137.62	5,283,551
2022-05-17	148.50	151.90	147.00	151.20	136.44	6,107,142
2022-05-16	148.30	148.30	141.30	142.10	128.23	4,570,034
2022-05-13	140.30	146.10	140.30	143.30	129.31	5,055,384
2022-05-12	139.20	141.80	136.30	137.00	123.63	5,224,501
2022-05-11	138.60	147.50	138.00	142.50	128.59	7,214,705
2022-05-10	133.90	140.40	133.30	138.60	125.07	6,739,886
2022-05-06	144.20	144.40	140.00	141.30	127.51	4,624,480
2022-05-05	152.20	154.00	146.40	147.50	133.10	4,569,000
2022-05-04	153.00	153.00	148.60	150.00	135.36	4,708,415
2022-05-03	150.00	154.70	147.70	150.70	135.99	6,377,133
2022-04-29	143.90	156.60	141.40	154.00	138.97	10,984,180
2022-04-28	141.00	144.10	138.50	143.00	129.04	4,962,565
2022-04-27	140.00	141.50	138.70	140.60	126.88	5,111,769
2022-04-26	137.00	144.60	137.00	142.30	128.41	6,654,564
2022-04-25	133.10	138.10	130.00	133.40	120.38	6,492,477
2022-04-22	133.70	139.70	133.00	137.30	123.90	4,135,432
2022-04-21	139.70	141.10	136.50	138.20	124.71	5,067,186
2022-04-20	143.90	146.30	142.10	142.90	128.95	3,535,752
2022-04-19	148.80	149.40	143.80	146.00	131.75	4,904,465
2022-04-14	150.30	152.70	148.60	150.50	135.81	4,915,585
2022-04-13	143.90	150.80	143.40	149.20	134.64	5,098,636
2022-04-12	148.80	151.60	145.70	148.40	133.92	6,575,277
2022-04-11	146.50	146.50	141.00	142.40	128.50	3,318,930
2022-04-08	146.00	147.80	144.50	147.40	133.01	4,532,902
2022-04-07	146.30	151.90	146.30	148.60	134.10	4,112,211
2022-04-06	149.30	155.00	149.30	151.30	136.53	7,768,430
2022-04-04	151.70	157.20	151.00	156.30	141.04	8,010,888
2022-04-01	142.80	146.90	140.20	146.60	132.29	5,116,101
2022-03-31	145.60	148.70	143.20	143.80	129.76	4,829,361
2022-03-30	146.80	148.50	144.60	145.60	131.39	5,449,832
2022-03-29	147.30	147.70	144.50	146.60	132.29	4,111,140
2022-03-28	142.50	149.80	140.50	148.60	134.10	6,989,785
2022-03-25	144.00	145.60	138.70	141.00	127.24	6,387,085
2022-03-24	150.90	150.90	147.40	148.20	133.73	5,118,757
2022-03-23	149.10	154.60	148.00	151.30	136.53	7,130,264
2022-03-22	136.60	146.80	136.00	145.60	131.39	8,610,960
2022-03-21	141.50	141.60	132.10	134.20	121.10	7,221,725
2022-03-18	131.40	138.70	130.50	138.60	125.07	13,140,830
2022-03-17	145.50	146.30	135.00	142.30	128.41	16,967,221
2022-03-16	117.30	136.20	115.70	135.00	121.82	17,789,311
2022-03-15	110.30	116.90	108.30	109.40	98.722	14,760,340
2022-03-14	128.00	128.00	116.50	118.50	106.93	11,868,260
2022-03-11	128.60	131.90	123.80	129.00	116.41	10,033,410
2022-03-10	138.70	139.30	133.30	135.40	122.18	6,247,814
2022-03-09	133.50	134.30	128.00	132.50	119.00	6,188,954
2022-03-08	132.00	132.10	127.30	129.30	116.12	8,307,158
2022-03-07	130.10	134.70	129.30	132.30	118.82	9,024,337
2022-03-04	133.00	136.70	132.30	134.30	120.61	10,399,150
2022-03-03	146.00	146.30	141.30	142.40	127.89	8,321,216
2022-03-02	144.10	148.10	144.00	146.10	131.21	5,274,762
2022-03-01	152.00	153.60	148.20	151.60	136.15	9,804,123

← NewerPage 19 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.