NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 168.60 | 179.40 | 166.10 | 175.60 | 157.70 | 9,989,745 |
| 2021-11-30 | 172.10 | 172.60 | 163.00 | 168.60 | 151.42 | 10,994,090 |
| 2021-11-29 | 177.60 | 182.40 | 177.60 | 178.80 | 160.26 | 5,143,389 |
| 2021-11-26 | 181.90 | 182.00 | 178.50 | 178.70 | 160.17 | 4,369,223 |
| 2021-11-25 | 177.40 | 184.00 | 177.00 | 182.80 | 163.85 | 4,578,656 |
| 2021-11-24 | 175.80 | 179.10 | 175.00 | 177.00 | 158.65 | 9,287,198 |
| 2021-11-23 | 179.80 | 182.30 | 176.70 | 180.20 | 161.52 | 7,938,387 |
| 2021-11-22 | 185.30 | 188.90 | 183.20 | 184.40 | 165.28 | 6,016,540 |
| 2021-11-19 | 175.70 | 179.80 | 175.60 | 179.00 | 160.44 | 3,721,423 |
| 2021-11-18 | 176.40 | 179.70 | 175.20 | 177.80 | 159.37 | 6,215,214 |
| 2021-11-17 | 174.00 | 178.80 | 173.70 | 176.50 | 158.20 | 5,948,190 |
| 2021-11-16 | 178.00 | 188.00 | 174.50 | 183.10 | 164.12 | 6,891,499 |
| 2021-11-15 | 174.10 | 179.20 | 172.00 | 176.10 | 157.84 | 3,815,894 |
| 2021-11-12 | 175.90 | 175.90 | 170.10 | 174.10 | 156.05 | 3,869,556 |
| 2021-11-11 | 162.70 | 168.10 | 160.30 | 166.40 | 149.15 | 4,803,841 |
| 2021-11-10 | 158.10 | 167.90 | 156.00 | 166.90 | 149.60 | 6,568,154 |
| 2021-11-09 | 162.00 | 162.00 | 158.50 | 160.00 | 143.41 | 2,948,568 |
| 2021-11-08 | 159.00 | 161.80 | 157.20 | 160.90 | 144.22 | 3,088,281 |
| 2021-11-05 | 160.00 | 160.40 | 156.60 | 158.60 | 142.16 | 2,835,297 |
| 2021-11-04 | 159.20 | 161.70 | 157.80 | 160.10 | 143.50 | 2,275,829 |
| 2021-11-03 | 156.50 | 159.00 | 156.10 | 158.00 | 141.62 | 2,123,327 |
| 2021-11-02 | 160.90 | 160.90 | 156.40 | 157.20 | 140.90 | 4,566,065 |
| 2021-11-01 | 152.80 | 153.60 | 151.20 | 152.60 | 136.78 | 2,166,461 |
| 2021-10-29 | 156.10 | 156.10 | 153.50 | 153.70 | 137.76 | 2,488,749 |
| 2021-10-28 | 156.00 | 158.50 | 155.40 | 156.50 | 140.27 | 2,083,641 |
| 2021-10-27 | 151.40 | 155.60 | 151.40 | 155.10 | 139.02 | 1,967,024 |
| 2021-10-26 | 162.00 | 162.00 | 156.60 | 157.70 | 141.35 | 2,442,514 |
| 2021-10-25 | 160.50 | 163.70 | 156.10 | 162.00 | 145.20 | 5,718,180 |
| 2021-10-22 | 160.00 | 162.00 | 157.80 | 160.50 | 143.86 | 4,238,437 |
| 2021-10-21 | 157.80 | 158.80 | 154.80 | 156.20 | 140.00 | 4,495,490 |
| 2021-10-20 | 154.90 | 158.90 | 154.70 | 156.70 | 140.45 | 4,404,745 |
| 2021-10-19 | 149.50 | 154.30 | 149.20 | 153.40 | 137.50 | 3,665,291 |
| 2021-10-18 | 150.40 | 150.40 | 145.80 | 149.30 | 133.82 | 6,099,829 |
← NewerPage 21 of 21 · 1,233 trading days
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.