Mail

NETTF - NetEase, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	17.49	17.44	17.44	17.44	17.44	109
02 June 2023	17.60	17.72	17.13	17.13	17.13	3,478
01 June 2023	16.91	17.18	16.60	16.67	16.67	2,347
31 May 2023	17.05	17.13	16.66	16.90	16.90	2,727
30 May 2023	18.01	18.01	16.91	16.91	16.91	4,916
26 May 2023	17.54	18.00	17.33	18.00	18.00	2,688
25 May 2023	16.36	17.37	16.36	17.25	17.25	3,540
24 May 2023	16.58	16.93	16.58	16.58	16.58	1,612
23 May 2023	17.30	17.30	16.83	16.83	16.83	1,937
22 May 2023	18.08	18.08	18.08	18.08	18.08	498
19 May 2023	17.57	17.71	17.46	17.71	17.71	1,819
18 May 2023	17.60	17.73	17.29	17.29	17.29	1,855
17 May 2023	17.07	17.72	17.07	17.14	17.14	692
16 May 2023	17.90	17.90	17.90	17.90	17.90	807
15 May 2023	17.72	17.97	17.35	17.97	17.97	1,217
12 May 2023	17.47	17.47	17.11	17.11	17.11	797
11 May 2023	17.81	17.81	17.81	17.81	17.81	520
10 May 2023	17.93	17.93	17.55	17.91	17.91	924
09 May 2023	17.26	17.61	17.26	17.26	17.26	947
08 May 2023	17.77	18.15	17.77	17.77	17.77	1,360
05 May 2023	17.91	17.91	17.54	17.54	17.54	1,375
04 May 2023	17.69	18.03	17.69	18.03	18.03	1,772
03 May 2023	17.51	17.86	17.36	17.86	17.86	2,373
02 May 2023	17.36	17.81	17.29	17.81	17.81	1,906
01 May 2023	17.57	18.11	17.57	17.85	17.85	1,255
28 Apr 2023	17.17	17.17	17.17	17.17	17.17	-
27 Apr 2023	17.59	17.59	17.17	17.17	17.17	1,564
26 Apr 2023	17.20	17.57	17.20	17.20	17.20	1,203
25 Apr 2023	17.10	17.39	16.83	17.00	17.00	4,384
24 Apr 2023	18.38	18.38	18.10	18.10	18.10	3,033
21 Apr 2023	18.29	18.29	18.28	18.28	18.28	1,235
20 Apr 2023	18.16	18.50	18.16	18.16	18.16	1,394
19 Apr 2023	18.36	18.36	17.99	17.99	17.99	554
18 Apr 2023	18.73	18.75	18.47	18.75	18.75	505
17 Apr 2023	18.50	18.72	18.50	18.64	18.64	1,104
14 Apr 2023	18.17	18.67	18.04	18.04	18.04	1,560
13 Apr 2023	18.20	18.20	18.20	18.20	18.20	826
12 Apr 2023	17.77	17.77	17.77	17.77	17.77	1,569
11 Apr 2023	18.09	18.09	17.90	17.90	17.90	720
10 Apr 2023	17.76	17.94	17.76	17.94	17.94	968
06 Apr 2023	17.85	17.85	17.85	17.85	17.85	393
05 Apr 2023	17.61	17.61	17.61	17.61	17.61	488
04 Apr 2023	18.16	18.16	17.79	18.16	18.16	4,775
03 Apr 2023	17.81	17.99	17.45	17.99	17.99	3,146
31 Mar 2023	17.80	17.80	17.54	17.80	17.80	789
30 Mar 2023	17.60	17.60	17.60	17.60	17.60	525
29 Mar 2023	17.55	17.55	17.55	17.55	17.55	881
28 Mar 2023	17.82	18.19	17.82	18.19	18.19	891
27 Mar 2023	17.62	17.62	17.62	17.62	17.62	1,060
24 Mar 2023	17.96	18.18	17.82	18.18	18.18	1,444
23 Mar 2023	17.92	17.92	17.73	17.73	17.73	853
22 Mar 2023	17.05	17.28	17.03	17.28	17.28	1,486
21 Mar 2023	16.90	17.07	16.90	17.07	17.07	974
20 Mar 2023	16.94	16.94	16.94	16.94	16.94	-
17 Mar 2023	17.39	17.39	16.94	16.94	16.94	1,059
16 Mar 2023	16.53	17.09	16.47	17.09	17.09	2,042
15 Mar 2023	16.83	17.00	16.53	16.55	16.55	1,777
14 Mar 2023	16.75	16.96	16.64	16.96	16.96	1,984
13 Mar 2023	16.43	16.81	16.29	16.29	16.29	1,392
10 Mar 2023	16.67	16.67	16.30	16.30	16.30	495
09 Mar 2023	16.12	16.46	16.12	16.17	16.17	1,119
08 Mar 2023	16.62	16.62	16.38	16.38	16.38	1,014
08 Mar 2023	0.054 Dividend
07 Mar 2023	16.88	16.88	16.64	16.64	16.59	3,756
06 Mar 2023	17.35	17.35	17.35	17.35	17.30	913
03 Mar 2023	17.42	17.48	17.21	17.21	17.15	1,465
02 Mar 2023	16.84	17.05	16.84	17.05	17.00	1,712
01 Mar 2023	16.54	16.62	16.15	16.15	16.10	2,733
28 Feb 2023	15.60	15.60	15.42	15.42	15.37	708
27 Feb 2023	15.76	15.97	15.68	15.85	15.80	1,659
24 Feb 2023	15.60	15.89	15.60	15.67	15.62	6,211
23 Feb 2023	17.18	17.18	16.21	16.50	16.45	2,135
22 Feb 2023	17.20	17.20	17.20	17.20	17.14	681
21 Feb 2023	17.08	17.29	17.00	17.29	17.24	1,267
17 Feb 2023	17.25	17.44	17.00	17.32	17.26	5,370
16 Feb 2023	17.64	17.79	17.42	17.79	17.73	2,389
15 Feb 2023	17.34	17.34	16.99	16.99	16.93	1,749
14 Feb 2023	17.27	17.57	17.27	17.57	17.51	1,368
13 Feb 2023	17.86	17.93	17.86	17.93	17.88	1,060
10 Feb 2023	17.68	17.68	17.60	17.65	17.59	2,457
09 Feb 2023	18.34	18.34	18.23	18.23	18.17	1,050
08 Feb 2023	17.96	17.96	17.51	17.51	17.45	5,233
07 Feb 2023	17.78	18.02	17.49	17.49	17.43	2,238
06 Feb 2023	17.75	17.75	17.56	17.56	17.50	2,606
03 Feb 2023	18.38	18.38	18.07	18.35	18.29	2,022
02 Feb 2023	18.05	18.33	17.94	18.25	18.19	5,374
01 Feb 2023	18.20	18.39	18.13	18.20	18.14	2,690
31 Jan 2023	17.92	18.00	17.92	17.92	17.86	2,578
30 Jan 2023	17.92	18.18	17.83	17.83	17.77	9,728
27 Jan 2023	18.59	18.59	18.09	18.09	18.03	3,330
26 Jan 2023	18.52	18.52	18.24	18.24	18.18	1,633
25 Jan 2023	18.10	18.15	17.91	17.91	17.85	1,656
24 Jan 2023	18.10	18.19	17.84	18.13	18.08	4,505
23 Jan 2023	18.01	18.30	18.01	18.04	17.99	8,680
20 Jan 2023	18.09	18.09	17.62	17.94	17.88	133,835
19 Jan 2023	17.76	18.11	17.66	18.07	18.01	3,119
18 Jan 2023	17.82	18.30	17.82	17.82	17.77	8,797
17 Jan 2023	17.63	17.82	17.58	17.82	17.76	38,439
13 Jan 2023	17.61	17.81	17.50	17.73	17.67	8,640
12 Jan 2023	16.64	17.03	16.61	16.85	16.79	7,575
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...