NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1,957.20	1,957.20	1,957.20	1,957.20	1,818.95	0
2023-11-29	1,957.20	1,957.20	1,957.20	1,957.20	1,810.99	0
2023-11-28	1,957.20	1,957.20	1,957.20	1,957.20	1,810.99	5,100
2023-11-27	1,916.15	1,950.00	1,916.15	1,950.00	1,804.33	56
2023-11-24	2,024.45	2,024.45	2,024.45	2,024.45	1,873.22	0
2023-11-23	2,024.45	2,024.45	2,024.45	2,024.45	1,873.22	0
2023-11-22	2,024.45	2,024.45	2,024.45	2,024.45	1,873.22	71
2023-11-21	1,994.00	1,994.00	1,994.00	1,994.00	1,845.05	0
2023-11-17	1,994.00	1,994.00	1,994.00	1,994.00	1,845.05	0
2023-11-16	1,994.00	1,994.00	1,994.00	1,994.00	1,845.05	0
2023-11-15	1,994.00	1,994.00	1,994.00	1,994.00	1,845.05	101
2023-11-14	1,990.01	1,990.01	1,990.01	1,990.01	1,841.35	321
2023-11-13	2,002.25	2,002.25	2,002.25	2,002.25	1,852.68	0
2023-11-10	2,002.25	2,002.25	2,002.25	2,002.25	1,852.68	73
2023-11-09	2,002.00	2,002.00	2,002.00	2,002.00	1,852.45	1,998
2023-11-08	1,963.14	1,963.14	1,963.14	1,963.14	1,816.49	23
2023-11-07	1,954.41	1,954.41	1,954.41	1,954.41	1,808.41	5,115
2023-11-06	1,957.63	1,957.63	1,957.63	1,957.63	1,811.39	0
2023-11-03	1,957.63	1,957.63	1,957.63	1,957.63	1,811.39	97
2023-11-01	1,843.00	1,843.00	1,843.00	1,843.00	1,705.32	0
2023-10-31	1,843.00	1,843.00	1,843.00	1,843.00	1,705.32	0
2023-10-30	1,843.00	1,843.00	1,843.00	1,843.00	1,705.32	0
2023-10-27	1,843.00	1,843.00	1,843.00	1,843.00	1,705.32	0
2023-10-26	1,843.00	1,843.00	1,843.00	1,843.00	1,705.32	0
2023-10-25	1,843.00	1,843.00	1,843.00	1,843.00	1,705.32	0
2023-10-24	1,919.54	1,919.54	1,843.00	1,843.00	1,705.32	29
2023-10-23	1,906.00	1,906.00	1,906.00	1,906.00	1,763.62	0
2023-10-20	1,906.00	1,906.00	1,906.00	1,906.00	1,763.62	0
2023-10-19	1,906.00	1,906.00	1,906.00	1,906.00	1,763.62	0
2023-10-18	1,906.00	1,906.00	1,906.00	1,906.00	1,763.62	38
2023-10-17	1,870.00	1,870.00	1,870.00	1,870.00	1,730.31	31
2023-10-16	1,814.70	1,814.70	1,814.70	1,814.70	1,679.14	0
2023-10-13	1,868.53	1,868.53	1,814.70	1,814.70	1,679.14	65
2023-10-12	1,939.93	1,939.93	1,939.93	1,939.93	1,795.01	0
2023-10-11	1,951.00	1,951.00	1,939.93	1,939.93	1,795.01	5,191
2023-10-10	1,910.00	1,910.00	1,910.00	1,910.00	1,767.32	29
2023-10-09	1,893.12	1,893.12	1,893.12	1,893.12	1,751.70	5,270
2023-10-06	1,769.57	1,769.57	1,769.57	1,769.57	1,637.38	0
2023-10-05	1,769.57	1,769.57	1,769.57	1,769.57	1,637.38	0
2023-10-04	1,771.00	1,771.68	1,769.57	1,769.57	1,637.38	45
2023-10-03	1,712.72	1,712.72	1,712.72	1,712.72	1,584.78	0
2023-10-02	1,712.72	1,712.72	1,712.72	1,712.72	1,584.78	0
2023-09-29	1,744.45	1,744.45	1,712.72	1,712.72	1,584.78	189
2023-09-28	1,745.00	1,745.00	1,745.00	1,745.00	1,614.65	0
2023-09-27	1,745.00	1,745.00	1,745.00	1,745.00	1,614.65	0
2023-09-26	1,745.00	1,745.00	1,745.00	1,745.00	1,614.65	0
2023-09-25	1,707.70	1,745.00	1,707.70	1,745.00	1,614.65	554
2023-09-22	1,649.30	1,649.30	1,649.30	1,649.30	1,526.09	0
2023-09-21	1,649.30	1,649.30	1,649.30	1,649.30	1,526.09	0
2023-09-20	1,649.30	1,649.30	1,649.30	1,649.30	1,526.09	13
2023-09-19	1,648.60	1,648.60	1,648.60	1,648.60	1,525.45	0
2023-09-18	1,648.60	1,648.60	1,648.60	1,648.60	1,525.45	0
2023-09-15	1,648.60	1,648.60	1,648.60	1,648.60	1,525.45	0
2023-09-14	1,711.30	1,732.80	1,648.60	1,648.60	1,525.45	58
2023-09-13	1,743.65	1,743.65	1,743.65	1,743.65	1,613.40	0
2023-09-12	1,760.00	1,760.00	1,743.65	1,743.65	1,613.40	154
2023-09-11	1,786.09	1,786.09	1,786.09	1,786.09	1,652.67	0
2023-09-08	1,786.09	1,786.09	1,786.09	1,786.09	1,652.67	0
2023-09-07	1,786.09	1,786.09	1,786.09	1,786.09	1,652.67	0
2023-09-06	1,786.09	1,786.09	1,786.09	1,786.09	1,644.18	0

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.