NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202393.3493.6292.4292.7692.76716,453
Jun 08, 202391.2292.3791.2292.2092.20526,100
Jun 08, 20230.465 Dividend
Jun 07, 202391.2193.9791.2191.4290.95978,600
Jun 06, 202387.9791.6487.5791.3890.921,317,400
Jun 05, 202385.7387.3985.2286.7386.29826,000
Jun 02, 202387.6688.7186.4286.6186.171,144,900
Jun 01, 202383.9086.2983.9085.7885.341,558,500
May 31, 202384.7485.1882.8985.0884.651,244,900
May 30, 202387.7589.7984.1384.9784.541,958,900
May 26, 202387.4791.0287.3989.5189.051,199,600
May 25, 202383.5087.5080.7985.7385.291,901,400
May 24, 202383.2284.0882.3583.4983.071,956,400
May 23, 202386.1386.2783.6683.7783.341,431,900
May 22, 202389.6389.9088.5388.5388.081,062,300
May 19, 202388.1188.2686.8887.4386.991,478,200
May 18, 202389.2989.3586.7287.0486.60861,500
May 17, 202388.3888.8087.4688.1787.72802,700
May 16, 202388.2489.6788.2089.6489.18846,500
May 15, 202387.7190.0687.1189.8889.422,005,500
May 12, 202386.9687.1584.8985.1884.751,028,000
May 11, 202388.1288.6886.5888.3987.941,347,600
May 10, 202388.5489.8487.3888.7488.291,111,100
May 09, 202387.6488.4686.5987.3386.891,070,300
May 08, 202389.7791.2589.6891.1490.68746,500
May 05, 202388.3989.3687.6288.8988.44608,700
May 04, 202387.9289.6787.6988.8188.361,210,700
May 03, 202388.8988.9487.2187.9987.54793,200
May 02, 202388.5689.2787.7889.0588.601,359,400
May 01, 202388.1889.5788.1889.0388.58430,900
Apr 28, 202388.6089.9288.4089.1388.68799,100
Apr 27, 202385.8888.9885.8888.5388.081,467,900
Apr 26, 202386.2186.8785.6885.8885.44852,000
Apr 25, 202387.8687.9083.7584.5584.122,185,300
Apr 24, 202391.2891.7590.2090.2889.821,045,300
Apr 21, 202390.2291.1289.9290.2089.74866,200
Apr 20, 202391.3092.6690.7591.3290.86574,000
Apr 19, 202390.0992.5689.6791.1990.731,755,300
Apr 18, 202394.1194.3392.2592.5592.081,493,700
Apr 17, 202392.5194.9992.3194.5094.021,693,500
Apr 14, 202392.0092.3990.0190.4489.981,737,900
Apr 13, 202389.8090.5589.5990.0689.601,750,100
Apr 12, 202388.9489.7087.7188.0487.591,248,800
Apr 11, 202389.8190.0788.9189.0088.55708,100
Apr 10, 202388.7889.5788.5089.0288.57720,200
Apr 06, 202389.2090.0688.7289.7689.30811,600
Apr 05, 202390.3090.5488.2688.6388.18888,100
Apr 04, 202389.5090.8889.5090.2989.831,267,900
Apr 03, 202388.4490.0988.4489.7689.301,393,800
Mar 31, 202388.0889.4988.0888.4487.99913,100
Mar 30, 202387.6489.1087.6288.5988.141,107,200
Mar 29, 202388.7588.8987.4288.3887.931,716,600
Mar 28, 202390.0091.1989.4490.6990.231,275,200
Mar 27, 202387.6888.5087.4188.3587.90848,200
Mar 24, 202389.0490.4688.8489.4088.95695,700
Mar 23, 202388.9090.8988.4890.1089.641,561,600
Mar 22, 202386.0386.6784.9085.1784.74824,300
Mar 21, 202385.5886.2385.0686.0885.64682,900
Mar 20, 202384.6186.5884.4785.8785.43987,600
Mar 17, 202386.9087.4785.1685.8785.431,193,700
Mar 16, 202382.8785.5482.8785.5185.08967,100
Mar 15, 202383.7484.8482.5083.8383.401,221,500
Mar 14, 202382.9485.3382.6985.3184.88807,600
Mar 13, 202382.5484.9282.5483.7783.34906,700
Mar 10, 202381.3883.5981.3882.8382.411,026,300
Mar 09, 202381.3583.2281.1981.4181.001,651,600
Mar 08, 202382.0983.5682.0883.0682.64954,900
Mar 08, 20230.27 Dividend
Mar 07, 202385.5685.6083.2383.8083.111,957,800
Mar 06, 202386.2487.2885.5786.4685.741,012,100
Mar 03, 202386.1387.8885.7885.9085.191,381,500
Mar 02, 202383.1586.5782.8285.5984.882,833,800
Mar 01, 202383.1583.3581.2781.5280.843,741,100
Feb 28, 202377.1578.2576.8577.6477.001,531,500
Feb 27, 202379.6079.9578.1078.9878.331,490,400
Feb 24, 202379.0080.7377.6778.6477.992,801,400
Feb 23, 202388.0089.8080.1682.8982.203,580,300
Feb 22, 202385.3186.4384.9086.0585.341,588,300
Feb 21, 202384.7686.3083.9085.2184.501,882,100
Feb 17, 202386.3086.9085.3285.8485.13716,200
Feb 16, 202387.4088.9087.1987.8187.081,786,200
Feb 15, 202385.5686.5884.8186.3785.651,174,200
Feb 14, 202387.3987.3985.9786.7686.041,019,100
Feb 13, 202388.3689.0887.7987.8687.131,150,900
Feb 10, 202387.7788.5686.6386.7085.98905,100
Feb 09, 202390.7091.8088.9089.2088.461,583,900
Feb 08, 202390.1290.3487.7688.3687.632,386,000
Feb 07, 202389.8190.1187.3288.3287.591,894,000
Feb 06, 202387.4288.9887.2888.3687.631,959,400
Feb 03, 202391.2691.5589.8589.9089.151,044,100
Feb 02, 202390.8991.6889.7090.7389.981,323,500
Feb 01, 202391.2892.4589.9691.7791.011,156,300
Jan 31, 202389.5789.8088.4088.6187.881,262,500
Jan 30, 202389.6290.7089.0889.5888.841,364,700
Jan 27, 202391.8492.1490.9691.6590.89815,800
Jan 26, 202392.6893.1991.0892.2991.521,071,500
Jan 25, 202389.7590.4588.8590.3089.55873,500
Jan 24, 202389.8691.2589.6489.9589.20944,400
Jan 23, 202389.5691.6389.5090.2889.53911,900
Jan 20, 202389.8990.3088.1589.0988.351,358,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...