NTES - NetEase, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2020 | 348.39 | 348.39 | 339.18 | 340.81 | 340.81 | 921,000 |
| 17 Jan 2020 | 351.94 | 352.00 | 345.43 | 349.82 | 349.82 | 782,400 |
| 16 Jan 2020 | 345.30 | 350.51 | 341.44 | 350.13 | 350.13 | 651,000 |
| 15 Jan 2020 | 350.00 | 351.41 | 345.48 | 345.68 | 345.68 | 631,100 |
| 14 Jan 2020 | 349.52 | 351.33 | 346.06 | 348.91 | 348.91 | 804,600 |
| 13 Jan 2020 | 341.75 | 350.98 | 341.75 | 349.53 | 349.53 | 832,100 |
| 10 Jan 2020 | 339.36 | 342.31 | 338.22 | 338.91 | 338.91 | 570,000 |
| 09 Jan 2020 | 334.00 | 339.16 | 332.57 | 338.37 | 338.37 | 702,000 |
| 08 Jan 2020 | 326.80 | 334.06 | 326.80 | 331.01 | 331.01 | 428,200 |
| 07 Jan 2020 | 324.54 | 330.74 | 322.90 | 328.03 | 328.03 | 515,400 |
| 06 Jan 2020 | 323.67 | 324.54 | 319.32 | 324.06 | 324.06 | 559,200 |
| 03 Jan 2020 | 323.29 | 331.86 | 322.19 | 324.66 | 324.66 | 657,500 |
| 02 Jan 2020 | 313.78 | 337.88 | 313.59 | 328.70 | 328.70 | 1,374,400 |
| 31 Dec 2019 | 305.63 | 307.16 | 302.58 | 306.64 | 306.64 | 342,300 |
| 30 Dec 2019 | 307.25 | 307.33 | 302.96 | 303.59 | 303.59 | 342,600 |
| 27 Dec 2019 | 308.13 | 308.13 | 303.29 | 306.11 | 306.11 | 376,900 |
| 26 Dec 2019 | 302.47 | 308.39 | 302.04 | 306.28 | 306.28 | 834,300 |
| 24 Dec 2019 | 304.32 | 304.32 | 300.71 | 300.87 | 300.87 | 257,400 |
| 23 Dec 2019 | 304.78 | 305.99 | 302.34 | 303.37 | 303.37 | 413,300 |
| 20 Dec 2019 | 308.84 | 308.86 | 303.99 | 305.18 | 305.18 | 673,800 |
| 19 Dec 2019 | 303.10 | 310.60 | 301.94 | 307.19 | 307.19 | 847,000 |
| 18 Dec 2019 | 305.45 | 305.69 | 300.64 | 301.62 | 301.62 | 746,300 |
| 17 Dec 2019 | 304.75 | 305.75 | 298.46 | 304.57 | 304.57 | 745,100 |
| 16 Dec 2019 | 306.50 | 309.03 | 302.07 | 304.66 | 304.66 | 782,500 |
| 13 Dec 2019 | 306.00 | 306.36 | 302.09 | 304.00 | 304.00 | 833,300 |
| 12 Dec 2019 | 308.18 | 311.43 | 301.52 | 304.25 | 304.25 | 773,400 |
| 11 Dec 2019 | 312.89 | 315.52 | 310.19 | 310.50 | 310.50 | 539,400 |
| 10 Dec 2019 | 309.36 | 310.93 | 307.49 | 309.24 | 309.24 | 613,800 |
| 09 Dec 2019 | 309.00 | 311.25 | 307.28 | 308.04 | 308.04 | 487,200 |
| 06 Dec 2019 | 316.49 | 316.49 | 308.69 | 309.67 | 309.67 | 435,900 |
| 05 Dec 2019 | 315.20 | 320.93 | 312.92 | 314.20 | 314.20 | 658,800 |
| 05 Dec 2019 | 7.59 Dividend | |||||
| 04 Dec 2019 | 323.35 | 325.00 | 316.65 | 318.29 | 310.70 | 644,500 |
| 03 Dec 2019 | 308.40 | 317.91 | 305.74 | 317.32 | 309.75 | 543,300 |
| 02 Dec 2019 | 315.94 | 316.99 | 312.44 | 313.77 | 306.29 | 605,500 |
| 29 Nov 2019 | 313.05 | 319.07 | 311.80 | 315.32 | 307.80 | 801,300 |
| 27 Nov 2019 | 312.14 | 320.00 | 305.50 | 319.24 | 311.63 | 1,021,300 |
| 26 Nov 2019 | 303.61 | 315.98 | 301.94 | 314.51 | 307.01 | 1,253,900 |
| 25 Nov 2019 | 305.00 | 305.01 | 298.98 | 304.59 | 297.33 | 1,324,200 |
| 22 Nov 2019 | 298.38 | 311.77 | 298.38 | 310.40 | 303.00 | 1,288,800 |
| 21 Nov 2019 | 295.00 | 305.49 | 288.67 | 294.39 | 287.37 | 1,451,400 |
| 20 Nov 2019 | 285.00 | 289.43 | 283.56 | 287.81 | 280.95 | 592,800 |
| 19 Nov 2019 | 292.11 | 292.54 | 285.83 | 288.50 | 281.62 | 524,100 |
| 18 Nov 2019 | 290.36 | 292.53 | 288.00 | 290.24 | 283.32 | 325,500 |
| 15 Nov 2019 | 291.75 | 294.71 | 290.43 | 291.23 | 284.29 | 270,400 |
| 14 Nov 2019 | 295.66 | 295.66 | 287.22 | 289.68 | 282.77 | 445,600 |
| 13 Nov 2019 | 290.90 | 296.73 | 290.13 | 295.01 | 287.98 | 472,100 |
| 12 Nov 2019 | 298.02 | 298.49 | 294.00 | 296.48 | 289.41 | 356,100 |
| 11 Nov 2019 | 297.33 | 297.33 | 292.69 | 295.27 | 288.23 | 308,000 |
| 08 Nov 2019 | 298.50 | 299.50 | 295.65 | 299.04 | 291.91 | 233,600 |
| 07 Nov 2019 | 301.69 | 303.95 | 298.36 | 300.13 | 292.97 | 431,100 |
| 06 Nov 2019 | 294.42 | 303.03 | 292.68 | 299.31 | 292.17 | 630,800 |
| 05 Nov 2019 | 308.50 | 309.01 | 293.14 | 294.04 | 287.03 | 881,000 |
| 04 Nov 2019 | 298.23 | 309.24 | 298.23 | 307.72 | 300.38 | 1,111,600 |
| 01 Nov 2019 | 288.00 | 292.96 | 285.37 | 289.54 | 282.64 | 514,100 |
| 31 Oct 2019 | 286.18 | 287.99 | 282.70 | 285.86 | 279.04 | 464,600 |
| 30 Oct 2019 | 284.12 | 286.64 | 281.21 | 286.14 | 279.32 | 361,000 |
| 29 Oct 2019 | 283.14 | 284.56 | 279.75 | 283.31 | 276.55 | 390,600 |
| 28 Oct 2019 | 282.16 | 287.78 | 280.41 | 283.67 | 276.91 | 406,900 |
| 25 Oct 2019 | 282.88 | 285.80 | 279.80 | 281.16 | 274.46 | 660,600 |
| 24 Oct 2019 | 273.40 | 285.99 | 272.75 | 282.88 | 276.13 | 767,300 |
| 23 Oct 2019 | 272.63 | 274.86 | 268.98 | 270.85 | 264.39 | 885,900 |
| 22 Oct 2019 | 283.23 | 285.19 | 272.90 | 274.26 | 267.72 | 770,400 |
| 21 Oct 2019 | 290.11 | 291.00 | 280.98 | 281.38 | 274.67 | 554,100 |
| 18 Oct 2019 | 288.97 | 291.31 | 284.85 | 286.03 | 279.21 | 657,800 |
| 17 Oct 2019 | 294.07 | 295.00 | 286.51 | 288.85 | 281.96 | 706,900 |
| 16 Oct 2019 | 284.30 | 295.00 | 283.19 | 294.77 | 287.74 | 1,399,400 |
| 15 Oct 2019 | 277.42 | 287.00 | 277.25 | 286.29 | 279.46 | 1,173,300 |
| 14 Oct 2019 | 266.44 | 279.41 | 265.50 | 276.59 | 269.99 | 793,000 |
| 11 Oct 2019 | 263.88 | 274.20 | 262.00 | 268.79 | 262.38 | 809,700 |
| 10 Oct 2019 | 257.34 | 261.29 | 255.42 | 258.96 | 252.78 | 544,900 |
| 09 Oct 2019 | 255.72 | 258.38 | 253.76 | 256.41 | 250.30 | 444,900 |
| 08 Oct 2019 | 260.75 | 261.88 | 252.94 | 254.64 | 248.57 | 808,000 |
| 07 Oct 2019 | 263.49 | 266.44 | 262.18 | 264.39 | 258.09 | 542,700 |
| 04 Oct 2019 | 263.37 | 265.67 | 262.02 | 263.63 | 257.34 | 543,400 |
| 03 Oct 2019 | 261.48 | 265.37 | 259.35 | 262.97 | 256.70 | 645,600 |
| 02 Oct 2019 | 262.00 | 263.97 | 257.19 | 260.15 | 253.95 | 579,500 |
| 01 Oct 2019 | 266.04 | 267.60 | 255.35 | 262.75 | 256.48 | 700,900 |
| 30 Sep 2019 | 263.37 | 275.67 | 263.01 | 266.18 | 259.83 | 1,192,400 |
| 27 Sep 2019 | 273.35 | 277.90 | 255.60 | 260.69 | 254.47 | 1,621,200 |
| 26 Sep 2019 | 265.91 | 275.44 | 265.00 | 273.35 | 266.83 | 533,900 |
| 25 Sep 2019 | 260.96 | 266.50 | 258.93 | 265.32 | 258.99 | 623,300 |
| 24 Sep 2019 | 269.10 | 269.10 | 260.60 | 263.10 | 256.83 | 377,100 |
| 23 Sep 2019 | 267.15 | 268.44 | 265.34 | 266.70 | 260.34 | 565,800 |
| 20 Sep 2019 | 270.16 | 274.18 | 268.03 | 269.44 | 263.01 | 607,200 |
| 19 Sep 2019 | 269.48 | 275.33 | 269.15 | 271.23 | 264.76 | 638,800 |
| 18 Sep 2019 | 271.11 | 271.93 | 266.42 | 270.02 | 263.58 | 470,100 |
| 17 Sep 2019 | 270.89 | 271.95 | 265.73 | 270.16 | 263.72 | 613,700 |
| 16 Sep 2019 | 272.16 | 274.42 | 269.23 | 270.38 | 263.93 | 489,800 |
| 13 Sep 2019 | 274.02 | 278.29 | 272.39 | 275.27 | 268.71 | 528,600 |
| 12 Sep 2019 | 277.30 | 278.21 | 272.62 | 273.54 | 267.02 | 395,400 |
| 11 Sep 2019 | 273.17 | 277.71 | 270.43 | 275.68 | 269.11 | 542,200 |
| 10 Sep 2019 | 278.17 | 279.98 | 269.90 | 272.72 | 266.22 | 733,700 |
| 09 Sep 2019 | 279.00 | 282.15 | 278.34 | 280.34 | 273.65 | 584,000 |
| 06 Sep 2019 | 272.00 | 282.23 | 271.63 | 278.81 | 272.16 | 1,237,900 |
| 05 Sep 2019 | 270.90 | 273.50 | 268.52 | 271.06 | 264.60 | 671,800 |
| 04 Sep 2019 | 262.33 | 274.55 | 262.16 | 268.38 | 261.98 | 1,074,500 |
| 03 Sep 2019 | 253.88 | 259.67 | 250.37 | 258.43 | 252.27 | 809,700 |
| 30 Aug 2019 | 254.85 | 255.79 | 252.01 | 255.00 | 248.92 | 868,400 |
| 29 Aug 2019 | 253.78 | 256.00 | 251.46 | 253.68 | 247.63 | 596,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...