NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,683.83 | 0 |
| 2022-04-01 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,683.83 | 0 |
| 2022-03-31 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,683.83 | 0 |
| 2022-03-30 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,683.83 | 297 |
| 2022-03-29 | 1,865.05 | 1,865.05 | 1,865.05 | 1,865.05 | 1,679.38 | 0 |
| 2022-03-28 | 1,885.00 | 1,885.00 | 1,865.05 | 1,865.05 | 1,679.38 | 270 |
| 2022-03-25 | 1,865.18 | 1,865.18 | 1,865.18 | 1,865.18 | 1,679.49 | 0 |
| 2022-03-24 | 1,865.18 | 1,865.18 | 1,865.18 | 1,865.18 | 1,679.49 | 0 |
| 2022-03-23 | 1,865.18 | 1,865.18 | 1,865.18 | 1,865.18 | 1,679.49 | 0 |
| 2022-03-22 | 1,865.18 | 1,865.18 | 1,865.18 | 1,865.18 | 1,679.49 | 0 |
| 2022-03-18 | 1,748.99 | 1,865.18 | 1,748.99 | 1,865.18 | 1,679.49 | 135 |
| 2022-03-17 | 1,524.01 | 1,524.01 | 1,524.01 | 1,524.01 | 1,372.29 | 0 |
| 2022-03-16 | 1,524.01 | 1,524.01 | 1,524.01 | 1,524.01 | 1,372.29 | 0 |
| 2022-03-15 | 1,524.01 | 1,524.01 | 1,524.01 | 1,524.01 | 1,372.29 | 22 |
| 2022-03-14 | 1,541.21 | 1,541.21 | 1,515.00 | 1,515.00 | 1,364.18 | 5,340 |
| 2022-03-11 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,647.82 | 0 |
| 2022-03-10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,647.82 | 0 |
| 2022-03-09 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,640.22 | 0 |
| 2022-03-08 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,640.22 | 0 |
| 2022-03-07 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,640.22 | 0 |
| 2022-03-04 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,640.22 | 0 |
| 2022-03-03 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,640.22 | 6 |
| 2022-03-02 | 1,940.67 | 1,940.67 | 1,940.67 | 1,940.67 | 1,739.41 | 0 |
| 2022-03-01 | 1,940.67 | 1,940.67 | 1,940.67 | 1,940.67 | 1,739.41 | 61 |
| 2022-02-28 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,789.90 | 0 |
| 2022-02-25 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,789.90 | 665 |
| 2022-02-24 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,670.69 | 0 |
| 2022-02-23 | 1,863.00 | 1,864.00 | 1,863.00 | 1,864.00 | 1,670.69 | 124 |
| 2022-02-22 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,658.14 | 35 |
| 2022-02-21 | 1,985.26 | 1,985.26 | 1,985.26 | 1,985.26 | 1,779.38 | 0 |
| 2022-02-18 | 1,985.26 | 1,985.26 | 1,985.26 | 1,985.26 | 1,779.38 | 35 |
| 2022-02-17 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 1,799.76 | 0 |
| 2022-02-16 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 1,799.76 | 0 |
| 2022-02-15 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 1,799.76 | 36 |
| 2022-02-14 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 1,983.50 | 0 |
| 2022-02-11 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 1,983.50 | 0 |
| 2022-02-10 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 1,983.50 | 0 |
| 2022-02-09 | 2,190.00 | 2,213.00 | 2,179.30 | 2,213.00 | 1,983.50 | 160 |
| 2022-02-08 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,882.22 | 11 |
| 2022-02-04 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 1,866.08 | 177 |
| 2022-02-03 | 2,111.64 | 2,111.64 | 2,111.64 | 2,111.64 | 1,892.65 | 0 |
| 2022-02-02 | 2,111.64 | 2,111.64 | 2,111.64 | 2,111.64 | 1,892.65 | 1,320 |
| 2022-02-01 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 1,892.08 | 177 |
| 2022-01-31 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1,891.18 | 96 |
| 2022-01-28 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,815.00 | 0 |
| 2022-01-27 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,815.00 | 0 |
| 2022-01-26 | 2,060.00 | 2,060.00 | 2,023.00 | 2,025.00 | 1,815.00 | 437 |
| 2022-01-25 | 2,047.87 | 2,047.87 | 2,047.87 | 2,047.87 | 1,835.49 | 0 |
| 2022-01-24 | 2,047.87 | 2,047.87 | 2,047.87 | 2,047.87 | 1,835.49 | 0 |
| 2022-01-21 | 2,047.87 | 2,047.87 | 2,047.87 | 2,047.87 | 1,835.49 | 10 |
| 2022-01-20 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | 1,862.50 | 0 |
| 2022-01-19 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | 1,862.50 | 0 |
| 2022-01-18 | 2,000.00 | 2,116.47 | 2,000.00 | 2,078.00 | 1,862.50 | 35 |
| 2022-01-17 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,774.66 | 0 |
| 2022-01-14 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,774.66 | 0 |
| 2022-01-13 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,774.66 | 0 |
| 2022-01-12 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,774.66 | 0 |
| 2022-01-11 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,774.66 | 0 |
| 2022-01-10 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,774.66 | 0 |
| 2022-01-07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,774.66 | 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.