NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	153.80	155.70	151.70	152.50	136.96	20,176,410
2022-02-25	149.40	150.10	145.50	146.30	131.39	9,787,098
2022-02-24	140.30	144.70	139.20	144.40	129.68	7,897,670
2022-02-23	145.50	149.40	144.20	147.10	132.11	8,083,124
2022-02-22	145.60	150.80	145.60	150.30	134.98	6,920,490
2022-02-21	155.00	160.00	149.00	150.80	135.43	7,681,105
2022-02-18	156.30	162.90	155.50	156.70	140.73	7,443,545
2022-02-17	158.50	160.00	156.20	158.90	142.70	3,394,006
2022-02-16	156.20	157.90	154.10	157.70	141.63	4,122,755
2022-02-15	152.50	155.80	152.30	153.50	137.86	1,636,794
2022-02-14	153.40	154.90	151.60	154.20	138.48	4,418,011
2022-02-11	160.20	162.30	159.00	161.00	144.59	3,902,875
2022-02-10	166.00	166.60	161.50	164.60	147.82	7,265,765
2022-02-09	160.90	164.50	160.50	163.30	146.66	10,788,790
2022-02-08	157.10	157.20	154.60	155.70	139.83	4,026,532
2022-02-07	158.70	158.70	154.90	157.10	141.09	2,950,072
2022-02-04	159.60	159.60	154.50	157.50	141.45	3,385,119
2022-01-31	149.90	156.10	149.20	154.70	138.93	3,548,832
2022-01-28	150.10	151.00	146.30	148.60	133.45	4,354,797
2022-01-27	149.70	150.60	146.30	150.10	134.80	6,516,395
2022-01-26	156.30	158.50	154.10	156.50	140.55	5,691,045
2022-01-25	150.00	152.50	148.20	150.10	134.80	9,354,925
2022-01-24	152.40	153.40	148.90	150.20	134.89	9,497,448
2022-01-21	162.00	162.50	157.80	162.30	145.76	8,676,771
2022-01-20	167.00	169.70	163.30	167.70	150.61	8,216,478
2022-01-19	162.00	163.60	159.80	160.90	144.50	3,868,635
2022-01-18	162.70	165.50	160.00	160.70	144.32	3,812,413
2022-01-17	160.00	161.70	157.70	161.60	145.13	1,812,739
2022-01-14	158.20	160.10	156.90	160.00	143.69	4,820,888
2022-01-13	168.00	168.00	160.00	162.80	146.21	6,612,836
2022-01-12	163.00	168.60	162.30	168.30	151.15	9,120,694
2022-01-11	158.00	159.20	155.40	157.60	141.54	4,326,726
2022-01-10	157.00	158.60	153.40	158.30	142.17	4,468,642
2022-01-07	152.10	155.30	150.80	155.30	139.47	5,066,765
2022-01-06	147.80	150.90	146.80	150.00	134.71	5,537,080
2022-01-05	153.00	153.00	148.30	150.00	134.71	4,501,628
2022-01-04	158.70	159.20	153.90	155.70	139.83	3,353,495
2022-01-03	158.10	162.00	158.00	158.70	142.53	2,325,392
2021-12-31	162.10	164.00	157.10	157.50	141.45	3,086,925
2021-12-30	149.80	152.50	149.00	151.60	136.15	4,190,953
2021-12-29	151.10	151.90	149.00	150.00	134.71	2,484,431
2021-12-28	153.90	153.90	149.60	151.60	136.15	4,245,402
2021-12-24	154.50	154.50	150.10	150.70	135.34	1,099,917
2021-12-23	155.50	155.50	152.00	153.00	137.41	6,178,272
2021-12-22	152.10	156.30	148.10	150.00	134.71	7,711,504
2021-12-21	141.90	145.80	141.70	145.40	130.58	8,609,923
2021-12-20	147.00	147.50	143.80	146.00	131.12	10,334,450
2021-12-17	154.10	154.80	151.70	153.50	137.86	7,978,359
2021-12-16	158.90	159.50	154.70	158.00	141.90	5,932,154
2021-12-15	159.20	161.60	158.40	159.30	143.06	3,654,855
2021-12-14	159.10	162.50	158.00	159.30	143.06	5,236,318
2021-12-13	159.90	165.20	158.80	159.90	143.60	8,206,760
2021-12-10	162.00	165.30	161.20	162.80	146.21	7,144,249
2021-12-09	164.50	168.60	164.50	166.70	149.71	6,088,685
2021-12-08	168.90	169.90	165.50	167.40	150.34	4,925,777
2021-12-07	163.10	170.70	162.60	170.60	153.21	10,766,820
2021-12-06	160.30	166.60	159.00	161.20	144.77	18,304,170
2021-12-03	168.60	169.20	162.90	169.20	151.95	22,082,250
2021-12-02	174.60	179.00	174.00	177.70	159.59	5,824,473
2021-12-01	168.60	179.40	166.10	175.60	157.70	9,989,745

← NewerPage 20 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.