NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,258.24 | 0 |
| 2022-12-19 | 1,402.00 | 1,402.00 | 1,378.61 | 1,378.61 | 1,258.24 | 47 |
| 2022-12-16 | 1,400.00 | 1,415.00 | 1,400.00 | 1,412.28 | 1,288.97 | 1,335 |
| 2022-12-15 | 1,447.50 | 1,447.50 | 1,447.50 | 1,447.50 | 1,321.12 | 0 |
| 2022-12-14 | 1,447.50 | 1,447.50 | 1,447.50 | 1,447.50 | 1,321.12 | 183 |
| 2022-12-13 | 1,422.00 | 1,422.00 | 1,395.00 | 1,395.00 | 1,273.20 | 364 |
| 2022-12-09 | 1,398.44 | 1,398.44 | 1,398.44 | 1,398.44 | 1,276.34 | 14,300 |
| 2022-12-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,232.13 | 0 |
| 2022-12-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,232.13 | 0 |
| 2022-12-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,232.13 | 17 |
| 2022-12-05 | 1,378.13 | 1,378.13 | 1,378.13 | 1,378.13 | 1,257.80 | 0 |
| 2022-12-02 | 1,255.47 | 1,378.13 | 1,255.47 | 1,378.13 | 1,257.80 | 77,107 |
| 2022-12-01 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,191.06 | 163 |
| 2022-11-30 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 0 |
| 2022-11-29 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 0 |
| 2022-11-28 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 0 |
| 2022-11-25 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 0 |
| 2022-11-24 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 0 |
| 2022-11-23 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 0 |
| 2022-11-22 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 0 |
| 2022-11-18 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 0 |
| 2022-11-17 | 1,388.54 | 1,388.54 | 1,388.54 | 1,388.54 | 1,259.75 | 529 |
| 2022-11-16 | 1,385.01 | 1,385.01 | 1,385.01 | 1,385.01 | 1,256.54 | 0 |
| 2022-11-15 | 1,402.57 | 1,402.57 | 1,385.01 | 1,385.01 | 1,256.54 | 120 |
| 2022-11-14 | 1,182.80 | 1,182.80 | 1,182.80 | 1,182.80 | 1,073.09 | 0 |
| 2022-11-11 | 1,182.80 | 1,182.80 | 1,182.80 | 1,182.80 | 1,073.09 | 0 |
| 2022-11-10 | 1,182.80 | 1,182.80 | 1,182.80 | 1,182.80 | 1,073.09 | 60 |
| 2022-11-09 | 1,176.98 | 1,176.98 | 1,176.98 | 1,176.98 | 1,067.81 | 0 |
| 2022-11-08 | 1,176.98 | 1,176.98 | 1,176.98 | 1,176.98 | 1,067.81 | 0 |
| 2022-11-07 | 1,176.98 | 1,176.98 | 1,176.98 | 1,176.98 | 1,067.81 | 18 |
| 2022-11-04 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,104.12 | 582 |
| 2022-11-03 | 1,193.47 | 1,193.47 | 1,193.47 | 1,193.47 | 1,082.77 | 0 |
| 2022-11-01 | 1,193.47 | 1,193.47 | 1,193.47 | 1,193.47 | 1,082.77 | 38 |
| 2022-10-31 | 1,123.00 | 1,186.00 | 1,123.00 | 1,186.00 | 1,075.99 | 172 |
| 2022-10-28 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,035.17 | 0 |
| 2022-10-27 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,035.17 | 584 |
| 2022-10-26 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-25 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-24 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-21 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-20 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-19 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-18 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-17 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-14 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-13 | 1,361.37 | 1,361.37 | 1,361.37 | 1,361.37 | 1,235.10 | 0 |
| 2022-10-12 | 1,436.00 | 1,436.00 | 1,361.37 | 1,361.37 | 1,235.10 | 156 |
| 2022-10-11 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,347.26 | 0 |
| 2022-10-10 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,347.26 | 48 |
| 2022-10-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,442.52 | 0 |
| 2022-10-06 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,442.52 | 0 |
| 2022-10-05 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,442.52 | 0 |
| 2022-10-04 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,442.52 | 27 |
| 2022-10-03 | 1,526.93 | 1,526.93 | 1,526.93 | 1,526.93 | 1,385.30 | 0 |
| 2022-09-30 | 1,526.93 | 1,526.93 | 1,526.93 | 1,526.93 | 1,385.30 | 0 |
| 2022-09-29 | 1,526.93 | 1,526.93 | 1,526.93 | 1,526.93 | 1,385.30 | 124 |
| 2022-09-28 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,518.01 | 0 |
| 2022-09-27 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,518.01 | 0 |
| 2022-09-26 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,518.01 | 0 |
| 2022-09-23 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,518.01 | 0 |
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.