Mail

NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	87.66	88.71	86.42	86.61	86.61	1,144,900
01 Jun 2023	83.90	86.29	83.90	85.78	85.78	1,558,500
31 May 2023	84.74	85.18	82.89	85.08	85.08	1,244,900
30 May 2023	87.75	89.79	84.13	84.97	84.97	1,958,900
26 May 2023	87.47	91.02	87.39	89.51	89.51	1,199,600
25 May 2023	83.50	87.50	80.79	85.73	85.73	1,901,400
24 May 2023	83.22	84.08	82.35	83.49	83.49	1,956,400
23 May 2023	86.13	86.27	83.66	83.77	83.77	1,431,900
22 May 2023	89.63	89.90	88.53	88.53	88.53	1,062,300
19 May 2023	88.11	88.26	86.88	87.43	87.43	1,478,200
18 May 2023	89.29	89.35	86.72	87.04	87.04	861,500
17 May 2023	88.38	88.80	87.46	88.17	88.17	802,700
16 May 2023	88.24	89.67	88.20	89.64	89.64	846,500
15 May 2023	87.71	90.06	87.11	89.88	89.88	2,005,500
12 May 2023	86.96	87.15	84.89	85.18	85.18	1,028,000
11 May 2023	88.12	88.68	86.58	88.39	88.39	1,347,600
10 May 2023	88.54	89.84	87.38	88.74	88.74	1,111,100
09 May 2023	87.64	88.46	86.59	87.33	87.33	1,070,300
08 May 2023	89.77	91.25	89.68	91.14	91.14	746,500
05 May 2023	88.39	89.36	87.62	88.89	88.89	608,700
04 May 2023	87.92	89.67	87.69	88.81	88.81	1,210,700
03 May 2023	88.89	88.94	87.21	87.99	87.99	793,200
02 May 2023	88.56	89.27	87.78	89.05	89.05	1,359,400
01 May 2023	88.18	89.57	88.18	89.03	89.03	430,900
28 Apr 2023	88.60	89.92	88.40	89.13	89.13	799,100
27 Apr 2023	85.88	88.98	85.88	88.53	88.53	1,467,900
26 Apr 2023	86.21	86.87	85.68	85.88	85.88	852,000
25 Apr 2023	87.86	87.90	83.75	84.55	84.55	2,185,300
24 Apr 2023	91.28	91.75	90.20	90.28	90.28	1,045,300
21 Apr 2023	90.22	91.12	89.92	90.20	90.20	866,200
20 Apr 2023	91.30	92.66	90.75	91.32	91.32	574,000
19 Apr 2023	90.09	92.56	89.67	91.19	91.19	1,755,300
18 Apr 2023	94.11	94.33	92.25	92.55	92.55	1,493,700
17 Apr 2023	92.51	94.99	92.31	94.50	94.50	1,693,500
14 Apr 2023	92.00	92.39	90.01	90.44	90.44	1,737,900
13 Apr 2023	89.80	90.55	89.59	90.06	90.06	1,750,100
12 Apr 2023	88.94	89.70	87.71	88.04	88.04	1,248,800
11 Apr 2023	89.81	90.07	88.91	89.00	89.00	708,100
10 Apr 2023	88.78	89.57	88.50	89.02	89.02	720,200
06 Apr 2023	89.20	90.06	88.72	89.76	89.76	811,600
05 Apr 2023	90.30	90.54	88.26	88.63	88.63	888,100
04 Apr 2023	89.50	90.88	89.50	90.29	90.29	1,267,900
03 Apr 2023	88.44	90.09	88.44	89.76	89.76	1,393,800
31 Mar 2023	88.08	89.49	88.08	88.44	88.44	913,100
30 Mar 2023	87.64	89.10	87.62	88.59	88.59	1,107,200
29 Mar 2023	88.75	88.89	87.42	88.38	88.38	1,716,600
28 Mar 2023	90.00	91.19	89.44	90.69	90.69	1,275,200
27 Mar 2023	87.68	88.50	87.41	88.35	88.35	848,200
24 Mar 2023	89.04	90.46	88.84	89.40	89.40	695,700
23 Mar 2023	88.90	90.89	88.48	90.10	90.10	1,561,600
22 Mar 2023	86.03	86.67	84.90	85.17	85.17	824,300
21 Mar 2023	85.58	86.23	85.06	86.08	86.08	682,900
20 Mar 2023	84.61	86.58	84.47	85.87	85.87	987,600
17 Mar 2023	86.90	87.47	85.16	85.87	85.87	1,193,700
16 Mar 2023	82.87	85.54	82.87	85.51	85.51	967,100
15 Mar 2023	83.74	84.84	82.50	83.83	83.83	1,221,500
14 Mar 2023	82.94	85.33	82.69	85.31	85.31	807,600
13 Mar 2023	82.54	84.92	82.54	83.77	83.77	906,700
10 Mar 2023	81.38	83.59	81.38	82.83	82.83	1,026,300
09 Mar 2023	81.35	83.22	81.19	81.41	81.41	1,651,600
08 Mar 2023	82.09	83.56	82.08	83.06	83.06	954,900
08 Mar 2023	0.27 Dividend
07 Mar 2023	85.56	85.60	83.23	83.80	83.53	1,957,800
06 Mar 2023	86.24	87.28	85.57	86.46	86.18	1,012,100
03 Mar 2023	86.13	87.88	85.78	85.90	85.62	1,381,500
02 Mar 2023	83.15	86.57	82.82	85.59	85.31	2,833,800
01 Mar 2023	83.15	83.35	81.27	81.52	81.26	3,741,100
28 Feb 2023	77.15	78.25	76.85	77.64	77.39	1,531,500
27 Feb 2023	79.60	79.95	78.10	78.98	78.73	1,490,400
24 Feb 2023	79.00	80.73	77.67	78.64	78.39	2,801,400
23 Feb 2023	88.00	89.80	80.16	82.89	82.62	3,580,300
22 Feb 2023	85.31	86.43	84.90	86.05	85.77	1,588,300
21 Feb 2023	84.76	86.30	83.90	85.21	84.94	1,882,100
17 Feb 2023	86.30	86.90	85.32	85.84	85.56	716,200
16 Feb 2023	87.40	88.90	87.19	87.81	87.53	1,786,200
15 Feb 2023	85.56	86.58	84.81	86.37	86.09	1,174,200
14 Feb 2023	87.39	87.39	85.97	86.76	86.48	1,019,100
13 Feb 2023	88.36	89.08	87.79	87.86	87.58	1,150,900
10 Feb 2023	87.77	88.56	86.63	86.70	86.42	905,100
09 Feb 2023	90.70	91.80	88.90	89.20	88.91	1,583,900
08 Feb 2023	90.12	90.34	87.76	88.36	88.08	2,386,000
07 Feb 2023	89.81	90.11	87.32	88.32	88.04	1,894,000
06 Feb 2023	87.42	88.98	87.28	88.36	88.08	1,959,400
03 Feb 2023	91.26	91.55	89.85	89.90	89.61	1,044,100
02 Feb 2023	90.89	91.68	89.70	90.73	90.44	1,323,500
01 Feb 2023	91.28	92.45	89.96	91.77	91.47	1,156,300
31 Jan 2023	89.57	89.80	88.40	88.61	88.32	1,262,500
30 Jan 2023	89.62	90.70	89.08	89.58	89.29	1,364,700
27 Jan 2023	91.84	92.14	90.96	91.65	91.35	815,800
26 Jan 2023	92.68	93.19	91.08	92.29	91.99	1,071,500
25 Jan 2023	89.75	90.45	88.85	90.30	90.01	873,500
24 Jan 2023	89.86	91.25	89.64	89.95	89.66	944,400
23 Jan 2023	89.56	91.63	89.50	90.28	89.99	911,900
20 Jan 2023	89.89	90.30	88.15	89.09	88.80	1,358,600
19 Jan 2023	88.60	90.48	88.60	89.25	88.96	858,800
18 Jan 2023	91.33	91.96	88.48	88.50	88.21	1,512,300
17 Jan 2023	87.10	89.84	87.00	89.06	88.77	3,982,000
13 Jan 2023	86.22	89.46	86.00	88.36	88.08	2,354,400
12 Jan 2023	84.08	85.46	83.57	85.27	85.00	1,135,600
11 Jan 2023	81.44	84.84	81.32	84.10	83.83	3,019,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...