NetEase, Inc. (NTESN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 07:36AM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 44 |
| 03 May 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 02 May 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 30 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 29 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 26 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 25 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 24 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 23 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 22 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 19 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 20 |
| 18 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 17 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 16 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 15 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 12 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 11 |
| 11 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 10 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 09 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 08 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 05 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 04 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 03 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 02 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 01 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 27 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 26 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 25 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 40 |
| 22 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 21 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 20 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 19 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 15 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 14 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 13 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 13 Mar 2024 | 1.07985 Dividend | |||||
| 12 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 11 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 08 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 07 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 06 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 05 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 04 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 01 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 29 Feb 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | 31 |
| 28 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 27 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 26 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 23 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 22 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 21 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 20 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 19 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | 6 |
| 16 Feb 2024 | 1,823.20 | 1,823.20 | 1,823.20 | 1,823.20 | 1,822.13 | - |
| 15 Feb 2024 | 1,819.00 | 1,823.20 | 1,819.00 | 1,823.20 | 1,822.13 | 50 |
| 14 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
| 13 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
| 12 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
| 09 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
| 08 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | 25 |
| 07 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
| 06 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
| 02 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
| 01 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | 163 |
| 31 Jan 2024 | 1,668.81 | 1,668.81 | 1,668.81 | 1,668.81 | 1,667.83 | - |
| 30 Jan 2024 | 1,670.00 | 1,670.00 | 1,644.07 | 1,668.81 | 1,667.83 | 396 |
| 29 Jan 2024 | 1,694.63 | 1,694.63 | 1,694.63 | 1,694.63 | 1,693.64 | 86 |
| 26 Jan 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,771.96 | - |
| 25 Jan 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,771.96 | 64 |
| 24 Jan 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.99 | 101 |
| 23 Jan 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,693.01 | 158 |
| 22 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
| 19 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
| 18 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
| 17 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | 7 |
| 16 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | - |
| 15 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | - |
| 12 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | 55 |
| 11 Jan 2024 | 1,507.10 | 1,513.40 | 1,507.10 | 1,513.40 | 1,512.51 | 135 |
| 10 Jan 2024 | 1,525.00 | 1,525.00 | 1,514.24 | 1,514.24 | 1,513.35 | 189 |
| 09 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
| 08 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
| 05 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
| 04 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | 94 |
| 03 Jan 2024 | 1,576.54 | 1,576.54 | 1,576.54 | 1,576.54 | 1,575.62 | 14 |
| 02 Jan 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.10 | - |
| 29 Dec 2023 | 1,558.66 | 1,558.66 | 1,540.00 | 1,540.00 | 1,539.10 | 23 |
| 28 Dec 2023 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,481.13 | - |
| 27 Dec 2023 | 1,499.00 | 1,499.00 | 1,480.00 | 1,482.00 | 1,481.13 | 154 |
| 26 Dec 2023 | 1,499.01 | 1,499.01 | 1,499.01 | 1,499.01 | 1,498.13 | - |
| 22 Dec 2023 | 1,498.00 | 1,499.01 | 1,498.00 | 1,499.01 | 1,498.13 | 6,310 |
| 21 Dec 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,755.97 | - |
| 20 Dec 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,755.97 | - |
| 19 Dec 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,755.97 | - |
| 18 Dec 2023 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,755.97 | 219 |
| 15 Dec 2023 | 1,793.25 | 1,806.45 | 1,771.60 | 1,771.60 | 1,770.56 | 304 |
| 14 Dec 2023 | 1,811.80 | 1,811.80 | 1,790.00 | 1,790.00 | 1,788.95 | 628 |
| 13 Dec 2023 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,801.12 | - |
| 11 Dec 2023 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,801.12 | - |
| 08 Dec 2023 | 1,802.18 | 1,802.18 | 1,802.18 | 1,802.18 | 1,801.12 | 102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.