Singapore markets close in 6 hours 4 minutes

NetEase, Inc. (NETTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.19+0.42 (+2.86%)
At close: 03:15PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.0515.1914.6615.1915.1991,162
29 Sept 202214.7715.1214.6114.7714.775,383
28 Sept 202214.8915.4014.8915.3715.373,852
27 Sept 202215.5715.7415.2015.3615.364,507
26 Sept 202215.3616.0415.3615.7115.718,411
23 Sept 202215.8415.8415.0015.3415.347,576
22 Sept 202215.5816.2715.5815.7015.701,990
21 Sept 202215.9015.9015.8015.9015.903,899
20 Sept 202216.3616.8216.2016.5816.585,175
19 Sept 202216.6216.7815.7316.2016.204,157
16 Sept 202216.4716.7316.3116.4716.478,252
15 Sept 202216.7717.2916.6116.7816.785,393
14 Sept 202216.9017.0116.8217.0017.006,955
13 Sept 202217.3717.6017.2117.3717.372,120
12 Sept 202217.3618.0017.2017.6617.662,248
09 Sept 202217.1017.9916.9417.8317.833,928
08 Sept 202216.4517.2816.2916.7016.705,208
07 Sept 202217.0817.5317.0817.1717.17943
06 Sept 202217.5618.2017.3617.4617.467,763
02 Sept 202217.5717.9917.4117.9917.992,218
01 Sept 202217.3918.2017.3917.5717.572,723
31 Aug 202217.5718.4717.3517.6717.671,922
31 Aug 20220.072 Dividend
30 Aug 202217.3617.8017.1617.1617.094,826
29 Aug 202217.9918.1517.6017.7517.685,416
26 Aug 202218.6618.8318.1318.1318.053,896
25 Aug 202218.4918.4917.5018.2318.161,823
24 Aug 202217.7717.7817.2617.2617.195,503
23 Aug 202216.9317.1116.9317.1117.04839
22 Aug 202217.5617.7217.1617.1617.094,568
19 Aug 202217.0717.2316.5116.6916.625,700
18 Aug 202218.3018.3016.8417.2617.1911,441
17 Aug 202218.3018.4118.1418.4118.331,017
16 Aug 202217.8118.4417.8118.4418.361,070
15 Aug 202218.4618.5517.6718.4518.376,403
12 Aug 202218.3418.5017.4818.2118.141,754
11 Aug 202218.5418.6717.5418.5018.424,393
10 Aug 202217.7317.7317.1517.4817.412,483
09 Aug 202217.2117.8217.2117.5617.491,723
08 Aug 202218.2618.4217.4417.7517.686,117
05 Aug 202216.7517.8816.7517.1117.047,763
04 Aug 202217.4417.8617.2817.8617.794,007
03 Aug 202217.9718.2717.4518.1118.03113,078
02 Aug 202217.1618.4617.1617.4817.41387,077
01 Aug 202217.6518.3017.5717.6517.5811,369
29 Jul 202217.8918.9117.8917.8917.815,633
28 Jul 202219.6519.7118.6718.6718.594,307
27 Jul 202218.7219.8118.6419.3819.303,722
26 Jul 202218.9319.7218.7718.8118.732,795
25 Jul 202218.7419.5718.7419.5719.496,861
22 Jul 202219.1519.3018.9718.9718.893,743
21 Jul 202220.0220.0219.3519.3519.271,488
20 Jul 202217.8418.8617.8418.7118.634,789
19 Jul 202217.3818.2117.2617.7417.675,307
18 Jul 202217.8818.0017.0817.9017.823,243
15 Jul 202216.8517.2316.6917.0216.957,880
14 Jul 202217.4317.4317.4317.4317.361,216
13 Jul 202217.3118.0017.2217.8617.793,913
12 Jul 202217.1617.5517.0017.4417.373,444
11 Jul 202217.1717.5817.0117.2217.154,798
08 Jul 202217.4218.2617.2617.8017.738,467
07 Jul 202217.9917.9917.4417.5217.451,349
06 Jul 202217.5817.7817.2717.7817.715,699
05 Jul 202218.6118.7717.8417.9517.879,637
01 Jul 202218.8019.0518.4018.4118.336,930
30 Jun 202217.9118.7517.9118.3918.313,353
29 Jun 202218.0218.9518.0218.2118.135,100
28 Jun 202218.8019.7018.3418.9018.825,143
27 Jun 202219.7519.7518.9019.3019.2212,712
24 Jun 202218.8618.8618.4518.7218.64365,219
23 Jun 202217.9518.4417.9518.0017.92163,233
22 Jun 202217.5018.6017.5018.4518.3782,402
21 Jun 202218.7018.7017.9518.0017.9274,324
17 Jun 202218.8919.0718.3818.6718.59155,905
16 Jun 202219.5619.5618.6019.0018.92234,320
15 Jun 202220.4520.8620.0020.1920.117,088
14 Jun 202220.1621.3320.1620.4520.3615,386
13 Jun 202220.5120.5919.9220.0019.929,999
10 Jun 202221.8221.8221.2621.2621.172,978
09 Jun 202221.4221.5021.3221.4021.312,647
08 Jun 202221.3321.6821.1021.5021.411,935
07 Jun 202220.4820.7420.4020.4220.332,683
07 Jun 20220.0644 Dividend
06 Jun 202221.4021.4820.5420.5420.396,646
03 Jun 202220.4520.9920.2520.3320.183,725
02 Jun 202220.3321.1020.2520.6820.539,463
01 Jun 202220.6220.6820.0020.6820.532,641
31 May 202221.4621.8820.6021.1621.017,292
27 May 202220.6821.1320.1520.8720.722,754
26 May 202220.0420.6519.7720.4320.285,369
25 May 202219.5919.5919.0019.0018.863,693
24 May 202218.7919.2518.7119.0018.869,936
23 May 202219.5019.5018.5818.9018.763,496
20 May 202219.5519.9119.0219.0218.886,941
19 May 202219.2019.4318.7819.0718.933,448
18 May 202218.9919.1618.5218.6018.463,693
17 May 202219.5619.5618.5818.5818.444,288
16 May 202218.1619.0418.1518.3018.1710,466
13 May 202218.0418.4717.8717.8717.7411,867
12 May 202217.7017.7016.9117.2317.105,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...