NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2020348.39348.39339.18340.81340.81921,000
17 Jan 2020351.94352.00345.43349.82349.82782,400
16 Jan 2020345.30350.51341.44350.13350.13651,000
15 Jan 2020350.00351.41345.48345.68345.68631,100
14 Jan 2020349.52351.33346.06348.91348.91804,600
13 Jan 2020341.75350.98341.75349.53349.53832,100
10 Jan 2020339.36342.31338.22338.91338.91570,000
09 Jan 2020334.00339.16332.57338.37338.37702,000
08 Jan 2020326.80334.06326.80331.01331.01428,200
07 Jan 2020324.54330.74322.90328.03328.03515,400
06 Jan 2020323.67324.54319.32324.06324.06559,200
03 Jan 2020323.29331.86322.19324.66324.66657,500
02 Jan 2020313.78337.88313.59328.70328.701,374,400
31 Dec 2019305.63307.16302.58306.64306.64342,300
30 Dec 2019307.25307.33302.96303.59303.59342,600
27 Dec 2019308.13308.13303.29306.11306.11376,900
26 Dec 2019302.47308.39302.04306.28306.28834,300
24 Dec 2019304.32304.32300.71300.87300.87257,400
23 Dec 2019304.78305.99302.34303.37303.37413,300
20 Dec 2019308.84308.86303.99305.18305.18673,800
19 Dec 2019303.10310.60301.94307.19307.19847,000
18 Dec 2019305.45305.69300.64301.62301.62746,300
17 Dec 2019304.75305.75298.46304.57304.57745,100
16 Dec 2019306.50309.03302.07304.66304.66782,500
13 Dec 2019306.00306.36302.09304.00304.00833,300
12 Dec 2019308.18311.43301.52304.25304.25773,400
11 Dec 2019312.89315.52310.19310.50310.50539,400
10 Dec 2019309.36310.93307.49309.24309.24613,800
09 Dec 2019309.00311.25307.28308.04308.04487,200
06 Dec 2019316.49316.49308.69309.67309.67435,900
05 Dec 2019315.20320.93312.92314.20314.20658,800
05 Dec 20197.59 Dividend
04 Dec 2019323.35325.00316.65318.29310.70644,500
03 Dec 2019308.40317.91305.74317.32309.75543,300
02 Dec 2019315.94316.99312.44313.77306.29605,500
29 Nov 2019313.05319.07311.80315.32307.80801,300
27 Nov 2019312.14320.00305.50319.24311.631,021,300
26 Nov 2019303.61315.98301.94314.51307.011,253,900
25 Nov 2019305.00305.01298.98304.59297.331,324,200
22 Nov 2019298.38311.77298.38310.40303.001,288,800
21 Nov 2019295.00305.49288.67294.39287.371,451,400
20 Nov 2019285.00289.43283.56287.81280.95592,800
19 Nov 2019292.11292.54285.83288.50281.62524,100
18 Nov 2019290.36292.53288.00290.24283.32325,500
15 Nov 2019291.75294.71290.43291.23284.29270,400
14 Nov 2019295.66295.66287.22289.68282.77445,600
13 Nov 2019290.90296.73290.13295.01287.98472,100
12 Nov 2019298.02298.49294.00296.48289.41356,100
11 Nov 2019297.33297.33292.69295.27288.23308,000
08 Nov 2019298.50299.50295.65299.04291.91233,600
07 Nov 2019301.69303.95298.36300.13292.97431,100
06 Nov 2019294.42303.03292.68299.31292.17630,800
05 Nov 2019308.50309.01293.14294.04287.03881,000
04 Nov 2019298.23309.24298.23307.72300.381,111,600
01 Nov 2019288.00292.96285.37289.54282.64514,100
31 Oct 2019286.18287.99282.70285.86279.04464,600
30 Oct 2019284.12286.64281.21286.14279.32361,000
29 Oct 2019283.14284.56279.75283.31276.55390,600
28 Oct 2019282.16287.78280.41283.67276.91406,900
25 Oct 2019282.88285.80279.80281.16274.46660,600
24 Oct 2019273.40285.99272.75282.88276.13767,300
23 Oct 2019272.63274.86268.98270.85264.39885,900
22 Oct 2019283.23285.19272.90274.26267.72770,400
21 Oct 2019290.11291.00280.98281.38274.67554,100
18 Oct 2019288.97291.31284.85286.03279.21657,800
17 Oct 2019294.07295.00286.51288.85281.96706,900
16 Oct 2019284.30295.00283.19294.77287.741,399,400
15 Oct 2019277.42287.00277.25286.29279.461,173,300
14 Oct 2019266.44279.41265.50276.59269.99793,000
11 Oct 2019263.88274.20262.00268.79262.38809,700
10 Oct 2019257.34261.29255.42258.96252.78544,900
09 Oct 2019255.72258.38253.76256.41250.30444,900
08 Oct 2019260.75261.88252.94254.64248.57808,000
07 Oct 2019263.49266.44262.18264.39258.09542,700
04 Oct 2019263.37265.67262.02263.63257.34543,400
03 Oct 2019261.48265.37259.35262.97256.70645,600
02 Oct 2019262.00263.97257.19260.15253.95579,500
01 Oct 2019266.04267.60255.35262.75256.48700,900
30 Sep 2019263.37275.67263.01266.18259.831,192,400
27 Sep 2019273.35277.90255.60260.69254.471,621,200
26 Sep 2019265.91275.44265.00273.35266.83533,900
25 Sep 2019260.96266.50258.93265.32258.99623,300
24 Sep 2019269.10269.10260.60263.10256.83377,100
23 Sep 2019267.15268.44265.34266.70260.34565,800
20 Sep 2019270.16274.18268.03269.44263.01607,200
19 Sep 2019269.48275.33269.15271.23264.76638,800
18 Sep 2019271.11271.93266.42270.02263.58470,100
17 Sep 2019270.89271.95265.73270.16263.72613,700
16 Sep 2019272.16274.42269.23270.38263.93489,800
13 Sep 2019274.02278.29272.39275.27268.71528,600
12 Sep 2019277.30278.21272.62273.54267.02395,400
11 Sep 2019273.17277.71270.43275.68269.11542,200
10 Sep 2019278.17279.98269.90272.72266.22733,700
09 Sep 2019279.00282.15278.34280.34273.65584,000
06 Sep 2019272.00282.23271.63278.81272.161,237,900
05 Sep 2019270.90273.50268.52271.06264.60671,800
04 Sep 2019262.33274.55262.16268.38261.981,074,500
03 Sep 2019253.88259.67250.37258.43252.27809,700
30 Aug 2019254.85255.79252.01255.00248.92868,400
29 Aug 2019253.78256.00251.46253.68247.63596,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...