See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.56▲ 2.48%
← NTESN.MX stock page

NetEase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-061,980.001,980.001,980.001,980.001,774.660
2022-01-051,980.001,980.001,980.001,980.001,774.660
2022-01-041,980.001,980.001,980.001,980.001,774.660
2022-01-031,980.001,980.001,980.001,980.001,774.660
2021-12-311,980.001,980.001,980.001,980.001,774.660
2021-12-301,980.001,980.001,980.001,980.001,774.660
2021-12-291,980.001,980.001,980.001,980.001,774.660
2021-12-281,980.001,980.001,980.001,980.001,774.660
2021-12-271,980.001,980.001,980.001,980.001,774.660
2021-12-241,980.001,980.001,980.001,980.001,774.660
2021-12-231,980.001,980.001,980.001,980.001,774.66303
2021-12-221,856.411,856.411,856.411,856.411,663.890
2021-12-211,856.411,856.411,856.411,856.411,663.890
2021-12-201,856.411,856.411,856.411,856.411,663.8910
2021-12-171,957.001,957.001,957.001,957.001,754.0525
2021-12-162,163.002,163.002,163.002,163.001,938.680
2021-12-152,163.002,163.002,163.002,163.001,938.680
2021-12-142,163.002,163.002,163.002,163.001,938.680
2021-12-132,163.002,163.002,163.002,163.001,938.68436
2021-12-102,420.002,420.002,420.002,420.002,169.030
2021-12-092,420.002,420.002,420.002,420.002,169.030
2021-12-082,420.002,420.002,420.002,420.002,169.030
2021-12-072,420.002,420.002,420.002,420.002,169.030
2021-12-062,420.002,420.002,420.002,420.002,169.030
2021-12-032,420.002,420.002,420.002,420.002,169.030
2021-12-022,420.002,420.002,420.002,420.002,169.030
2021-12-012,423.302,423.302,420.002,420.002,169.03376
2021-11-302,328.602,328.602,328.602,328.602,087.11169
2021-11-292,389.272,389.272,389.272,389.272,137.2036
2021-11-262,360.002,360.002,360.002,360.002,111.020
2021-11-252,360.002,360.002,360.002,360.002,111.020
2021-11-242,360.002,360.002,360.002,360.002,111.020
2021-11-232,430.002,430.002,360.002,360.002,111.02172
2021-11-222,400.002,400.002,400.002,400.002,146.8020
2021-11-192,328.002,328.002,328.002,328.002,082.400
2021-11-182,328.002,328.002,328.002,328.002,082.400
2021-11-172,342.002,342.002,328.002,328.002,082.40321
2021-11-162,316.002,316.002,316.002,316.002,071.66148
2021-11-122,276.002,276.002,276.002,276.002,035.88110
2021-11-112,100.002,100.002,100.002,100.001,878.450
2021-11-102,100.002,100.002,100.002,100.001,878.450
2021-11-092,100.002,100.002,100.002,100.001,878.450
2021-11-082,100.002,100.002,100.002,100.001,878.450
2021-11-052,100.002,100.002,100.002,100.001,878.458,663
2021-11-042,077.622,077.622,077.622,077.621,858.430
2021-11-032,077.622,077.622,077.622,077.621,858.4312
2021-11-012,041.002,041.002,041.002,041.001,825.680
2021-10-292,041.002,041.002,041.002,041.001,825.6835
2021-10-282,029.492,029.492,029.492,029.491,815.380
2021-10-272,029.492,029.492,029.492,029.491,815.380
2021-10-262,029.492,029.492,029.492,029.491,815.385
2021-10-252,043.002,043.002,043.002,043.001,827.460
2021-10-222,043.002,043.002,043.002,043.001,827.46107
2021-10-212,043.002,043.002,043.002,043.001,827.460
← NewerPage 21 of 21 · 1,254 trading days

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.