NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,654.26 | 0 |
| 2024-02-27 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,654.26 | 0 |
| 2024-02-26 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,654.26 | 0 |
| 2024-02-23 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,654.26 | 0 |
| 2024-02-22 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,654.26 | 0 |
| 2024-02-21 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,654.26 | 0 |
| 2024-02-20 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,654.26 | 0 |
| 2024-02-19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,654.26 | 6 |
| 2024-02-16 | 1,823.20 | 1,823.20 | 1,823.20 | 1,823.20 | 1,694.41 | 0 |
| 2024-02-15 | 1,819.00 | 1,823.20 | 1,819.00 | 1,823.20 | 1,694.41 | 50 |
| 2024-02-14 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,690.69 | 0 |
| 2024-02-13 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,690.69 | 0 |
| 2024-02-12 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,690.69 | 0 |
| 2024-02-09 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,690.69 | 0 |
| 2024-02-08 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,690.69 | 25 |
| 2024-02-07 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,597.51 | 0 |
| 2024-02-06 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,597.51 | 0 |
| 2024-02-02 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,597.51 | 0 |
| 2024-02-01 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,597.51 | 163 |
| 2024-01-31 | 1,668.81 | 1,668.81 | 1,668.81 | 1,668.81 | 1,550.93 | 0 |
| 2024-01-30 | 1,670.00 | 1,670.00 | 1,644.07 | 1,668.81 | 1,550.93 | 396 |
| 2024-01-29 | 1,694.63 | 1,694.63 | 1,694.63 | 1,694.63 | 1,574.92 | 86 |
| 2024-01-26 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,647.76 | 0 |
| 2024-01-25 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,647.76 | 64 |
| 2024-01-24 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,607.79 | 101 |
| 2024-01-23 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,574.34 | 158 |
| 2024-01-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,440.51 | 0 |
| 2024-01-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,440.51 | 0 |
| 2024-01-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,440.51 | 0 |
| 2024-01-17 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,440.51 | 7 |
| 2024-01-16 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,422.39 | 0 |
| 2024-01-15 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,422.39 | 0 |
| 2024-01-12 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,422.39 | 55 |
| 2024-01-11 | 1,507.10 | 1,513.40 | 1,507.10 | 1,513.40 | 1,406.49 | 135 |
| 2024-01-10 | 1,525.00 | 1,525.00 | 1,514.24 | 1,514.24 | 1,407.28 | 189 |
| 2024-01-09 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,519.51 | 0 |
| 2024-01-08 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,519.51 | 0 |
| 2024-01-05 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,519.51 | 0 |
| 2024-01-04 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,519.51 | 94 |
| 2024-01-03 | 1,576.54 | 1,576.54 | 1,576.54 | 1,576.54 | 1,465.17 | 14 |
| 2024-01-02 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,431.22 | 0 |
| 2023-12-29 | 1,558.66 | 1,558.66 | 1,540.00 | 1,540.00 | 1,431.22 | 23 |
| 2023-12-28 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,377.31 | 0 |
| 2023-12-27 | 1,499.00 | 1,499.00 | 1,480.00 | 1,482.00 | 1,377.31 | 154 |
| 2023-12-26 | 1,499.01 | 1,499.01 | 1,499.01 | 1,499.01 | 1,393.12 | 0 |
| 2023-12-22 | 1,498.00 | 1,499.01 | 1,498.00 | 1,499.01 | 1,393.12 | 6,310 |
| 2023-12-21 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,632.89 | 0 |
| 2023-12-20 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,632.89 | 0 |
| 2023-12-19 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,632.89 | 0 |
| 2023-12-18 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,632.89 | 219 |
| 2023-12-15 | 1,793.25 | 1,806.45 | 1,771.60 | 1,771.60 | 1,646.46 | 304 |
| 2023-12-14 | 1,811.80 | 1,811.80 | 1,790.00 | 1,790.00 | 1,663.56 | 628 |
| 2023-12-13 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,674.88 | 0 |
| 2023-12-11 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,674.88 | 0 |
| 2023-12-08 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,674.88 | 102 |
| 2023-12-07 | 1,828.57 | 1,828.57 | 1,828.57 | 1,828.57 | 1,699.40 | 45,111 |
| 2023-12-06 | 1,799.00 | 1,799.00 | 1,769.55 | 1,769.55 | 1,644.55 | 130 |
| 2023-12-05 | 1,853.78 | 1,853.78 | 1,853.78 | 1,853.78 | 1,722.83 | 0 |
| 2023-12-04 | 1,853.78 | 1,853.78 | 1,853.78 | 1,853.78 | 1,722.83 | 0 |
| 2023-12-01 | 1,905.45 | 1,905.45 | 1,853.78 | 1,853.78 | 1,722.83 | 264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 8.1436 MXN |
| 2026-06-05 | 12.5399 MXN |
| 2026-03-13 | 20.8133 MXN |
| 2025-12-05 | 10.3546 MXN |
| 2025-08-28 | 10.6185 MXN |
| 2025-05-30 | 13.0991 MXN |
| 2025-03-06 | 24.7307 MXN |
| 2024-11-29 | 8.8127 MXN |
| 2024-09-06 | 8.7050 MXN |
| 2024-06-06 | 8.6338 MXN |
| 2024-03-13 | 18.0284 MXN |
| 2023-11-30 | 8.5555 MXN |
| 2023-09-07 | 9.1688 MXN |
| 2023-06-08 | 8.0617 MXN |
| 2023-03-08 | 4.8024 MXN |
| 2022-12-01 | 8.2807 MXN |
| 2022-08-31 | 7.1900 MXN |
| 2022-06-07 | 6.2570 MXN |
| 2022-03-10 | 8.4372 MXN |
| 2021-11-30 | 4.7814 MXN |
| 2021-09-13 | 4.7151 MXN |
| 2021-06-02 | 5.9278 MXN |
| 2021-03-11 | 1.1923 MXN |
| 2020-12-03 | 3.8278 MXN |
| 2020-08-26 | 32.5075 MXN |
| 2020-06-11 | 25.9248 MXN |
| 2020-03-12 | 22.7356 MXN |
| 2019-12-05 | 147.1899 MXN |
| 2019-08-22 | 20.4803 MXN |
| 2019-05-30 | 13.1198 MXN |
| 2019-03-07 | 9.3072 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.