Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NTESN.MX stock page

NetEase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-131,649.001,649.001,649.001,649.001,517.981,212
2023-06-121,557.731,557.731,557.731,557.731,433.970
2023-06-091,557.731,557.731,557.731,557.731,433.970
2023-06-081,557.731,557.731,557.731,557.731,433.970
2023-06-071,612.111,612.111,557.731,557.731,426.547,604
2023-06-061,489.991,489.991,489.991,489.991,364.510
2023-06-051,489.991,489.991,489.991,489.991,364.510
2023-06-021,489.991,489.991,489.991,489.991,364.510
2023-06-011,489.991,489.991,489.991,489.991,364.510
2023-05-311,478.931,500.001,478.931,489.991,364.511,260
2023-05-301,492.891,492.891,492.891,492.891,367.17995
2023-05-291,490.561,490.561,490.561,490.561,365.030
2023-05-261,490.561,490.561,490.561,490.561,365.030
2023-05-251,490.561,490.561,490.561,490.561,365.030
2023-05-241,490.561,490.561,490.561,490.561,365.036,700
2023-05-231,542.001,542.001,542.001,542.001,412.140
2023-05-221,542.001,542.001,542.001,542.001,412.140
2023-05-191,542.001,542.001,542.001,542.001,412.140
2023-05-181,542.001,542.001,542.001,542.001,412.140
2023-05-171,542.001,542.001,542.001,542.001,412.140
2023-05-161,542.001,542.001,542.001,542.001,412.1440
2023-05-151,663.791,663.791,663.791,663.791,523.670
2023-05-121,663.791,663.791,663.791,663.791,523.670
2023-05-111,663.791,663.791,663.791,663.791,523.670
2023-05-101,663.791,663.791,663.791,663.791,523.670
2023-05-091,663.791,663.791,663.791,663.791,523.670
2023-05-081,663.791,663.791,663.791,663.791,523.670
2023-05-051,663.791,663.791,663.791,663.791,523.670
2023-05-041,663.791,663.791,663.791,663.791,523.670
2023-05-031,663.791,663.791,663.791,663.791,523.670
2023-05-021,663.791,663.791,663.791,663.791,523.676
2023-04-281,569.501,569.501,569.501,569.501,437.320
2023-04-271,569.501,569.501,569.501,569.501,437.321,304
2023-04-261,527.531,527.531,527.531,527.531,398.890
2023-04-251,527.531,527.531,527.531,527.531,398.896,540
2023-04-241,625.001,625.001,625.001,625.001,488.150
2023-04-211,625.001,625.001,625.001,625.001,488.15108
2023-04-201,663.001,663.001,663.001,663.001,522.95196
2023-04-191,627.801,627.801,627.801,627.801,490.710
2023-04-181,627.801,627.801,627.801,627.801,490.710
2023-04-171,627.801,627.801,627.801,627.801,490.710
2023-04-141,627.801,627.801,627.801,627.801,490.710
2023-04-131,627.801,627.801,627.801,627.801,490.711,350
2023-04-121,566.201,566.201,566.201,566.201,434.300
2023-04-111,632.261,632.261,566.201,566.201,434.30148
2023-04-101,627.001,627.001,627.001,627.001,489.980
2023-04-051,608.251,627.001,608.251,627.001,489.98104
2023-04-041,599.581,599.581,599.581,599.581,464.870
2023-04-031,599.581,599.581,599.581,599.581,464.870
2023-03-311,599.581,599.581,599.581,599.581,464.870
2023-03-301,599.581,599.581,599.581,599.581,464.870
2023-03-291,599.581,599.581,599.581,599.581,464.870
2023-03-281,599.581,599.581,599.581,599.581,464.870
2023-03-271,599.581,599.581,599.581,599.581,464.870
2023-03-241,599.581,599.581,599.581,599.581,464.870
2023-03-231,599.581,599.581,599.581,599.581,464.870
2023-03-221,599.581,599.581,599.581,599.581,464.870
2023-03-211,599.581,599.581,599.581,599.581,464.871,850
2023-03-171,420.151,420.151,420.151,420.151,300.550
2023-03-161,420.151,420.151,420.151,420.151,300.550
← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-038.1436 MXN
2026-06-0512.5399 MXN
2026-03-1320.8133 MXN
2025-12-0510.3546 MXN
2025-08-2810.6185 MXN
2025-05-3013.0991 MXN
2025-03-0624.7307 MXN
2024-11-298.8127 MXN
2024-09-068.7050 MXN
2024-06-068.6338 MXN
2024-03-1318.0284 MXN
2023-11-308.5555 MXN
2023-09-079.1688 MXN
2023-06-088.0617 MXN
2023-03-084.8024 MXN
2022-12-018.2807 MXN
2022-08-317.1900 MXN
2022-06-076.2570 MXN
2022-03-108.4372 MXN
2021-11-304.7814 MXN
2021-09-134.7151 MXN
2021-06-025.9278 MXN
2021-03-111.1923 MXN
2020-12-033.8278 MXN
2020-08-2632.5075 MXN
2020-06-1125.9248 MXN
2020-03-1222.7356 MXN
2019-12-05147.1899 MXN
2019-08-2220.4803 MXN
2019-05-3013.1198 MXN
2019-03-079.3072 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.