UK markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.55-1.40 (-1.77%)
At close: 04:00PM EDT
78.00 +0.45 (+0.58%)
After hours: 05:49PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202277.8578.0876.2677.5577.551,418,000
22 Sept 202279.8881.1378.9578.9578.951,045,500
21 Sept 202280.9781.8679.1979.7679.761,601,000
20 Sept 202283.4685.0483.2483.9883.981,025,200
19 Sept 202281.3982.8680.8782.8082.80938,700
16 Sept 202283.8684.1182.1582.7182.712,214,000
15 Sept 202284.9685.5983.9684.2084.201,308,500
14 Sept 202286.6287.2084.6985.4285.421,916,900
13 Sept 202287.2288.8386.8187.3987.391,762,600
12 Sept 202287.5188.0486.5587.4687.461,202,700
09 Sept 202286.9088.6386.5787.4987.49902,900
08 Sept 202284.3485.6283.1085.5085.501,594,300
07 Sept 202285.9087.4685.7287.2287.221,123,300
06 Sept 202288.1989.2286.6986.7986.79950,000
02 Sept 202289.5689.9588.2688.5288.521,197,400
01 Sept 202288.4489.5087.4488.1388.131,574,500
31 Aug 202290.5291.7988.3288.5188.511,755,000
31 Aug 20220.36 Dividend
30 Aug 202287.3488.3186.0886.9586.591,281,200
29 Aug 202288.9490.2087.3987.5587.191,046,000
26 Aug 202295.8196.2189.8290.0689.692,063,500
25 Aug 202290.8792.9289.8292.1891.801,689,100
24 Aug 202286.1689.8886.0688.1987.82840,600
23 Aug 202286.6087.9985.8287.5587.191,392,200
22 Aug 202285.8487.5085.5485.7285.372,186,300
19 Aug 202285.4285.8284.2484.7084.351,540,100
18 Aug 202294.8194.9985.0186.1185.753,301,900
17 Aug 202292.1392.9891.2991.5891.201,413,400
16 Aug 202291.0093.5391.0093.1892.791,534,100
15 Aug 202290.5392.7790.2492.4392.051,010,000
12 Aug 202289.2592.0389.2591.8891.501,121,900
11 Aug 202291.4593.2790.8391.5291.14946,200
10 Aug 202287.8989.9787.8989.8289.451,139,100
09 Aug 202289.0090.1388.5589.3889.01950,600
08 Aug 202288.9890.5788.5389.4689.091,206,700
05 Aug 202287.4189.2087.3088.9888.611,259,100
04 Aug 202289.5290.2787.6089.0088.631,709,900
03 Aug 202290.6091.3288.7290.5190.142,182,900
02 Aug 202288.0091.9086.9390.6090.222,081,500
01 Aug 202290.3691.6188.3891.5491.161,815,000
29 Jul 202292.0994.0791.3392.9892.602,106,600
28 Jul 202295.7297.7894.5096.1295.721,619,500
27 Jul 202295.5496.9094.8696.1195.711,330,100
26 Jul 202296.9998.6693.5794.3393.941,751,600
25 Jul 202295.2697.7294.6596.8196.411,952,500
22 Jul 202296.7798.3294.2995.0594.661,661,400
21 Jul 202298.73101.9298.6599.9999.582,821,300
20 Jul 202291.7594.3790.3594.1993.803,209,200
19 Jul 202289.3891.6988.6090.1789.801,722,300
18 Jul 202288.6289.6887.5687.7687.401,598,500
15 Jul 202286.4886.9183.2186.4386.071,396,200
14 Jul 202288.3389.1986.9887.9487.581,210,200
13 Jul 202286.4890.4386.4889.3989.021,637,900
12 Jul 202286.6187.8686.2886.4986.131,152,900
11 Jul 202287.7088.2986.0286.7186.351,827,100
08 Jul 202288.0991.4587.3590.9790.591,754,200
07 Jul 202288.9989.4687.0388.6088.232,380,400
06 Jul 202291.0191.0787.0289.2388.862,160,300
05 Jul 202292.1192.7989.9292.3291.941,788,700
01 Jul 202292.8095.5692.5193.4793.081,355,200
30 Jun 202291.9093.4590.3193.3692.971,936,800
29 Jun 202292.2793.5991.8892.5292.142,017,300
28 Jun 202296.1696.7492.6693.7293.332,075,400
27 Jun 202297.0097.6594.9595.8895.482,309,700
24 Jun 202292.8393.7191.9393.6093.212,027,000
23 Jun 202291.7192.8389.9390.8690.481,830,500
22 Jun 202289.3793.3789.0191.6691.281,983,800
21 Jun 202291.2793.3390.3392.0191.633,219,000
17 Jun 202296.9897.2092.8193.1792.785,158,700
16 Jun 202297.8198.2093.7094.7794.382,987,100
15 Jun 2022102.93103.54100.00102.80102.372,716,700
14 Jun 2022103.34107.08102.45105.15104.712,224,400
13 Jun 2022103.48103.9699.84101.34100.922,388,300
10 Jun 2022108.00108.77105.62105.65105.213,569,900
09 Jun 2022104.61105.91103.69103.76103.332,113,400
08 Jun 2022107.00107.19104.32106.84106.402,363,900
07 Jun 2022103.32103.60101.09103.50103.071,864,500
07 Jun 20220.322 Dividend
06 Jun 2022106.29107.24102.59103.77103.021,585,800
03 Jun 2022103.08103.09101.35102.39101.651,009,200
02 Jun 2022101.50105.37100.94104.36103.612,050,400
01 Jun 2022103.44103.7798.50100.76100.032,350,600
31 May 2022106.70107.15103.18103.73102.982,891,900
27 May 2022103.11104.09101.43104.00103.252,422,700
26 May 202299.00102.3498.77101.49100.763,060,800
25 May 202297.8599.4395.3497.4996.792,410,000
24 May 202299.2099.3893.7895.4194.722,260,700
23 May 202297.0097.1894.0297.0496.341,978,600
20 May 202297.9999.6194.9196.8796.172,145,300
19 May 202295.1897.0094.7795.3594.662,530,800
18 May 202294.6596.1293.0793.5892.901,984,500
17 May 202296.8997.8893.1394.6093.921,704,100
16 May 202293.2494.9792.3593.2592.581,296,600
13 May 202290.6093.0590.6092.4691.792,028,700
12 May 202285.7689.4484.4687.9687.322,143,100
11 May 202288.7691.4287.3687.8487.202,256,200
10 May 202288.3389.7886.0288.0087.362,404,000
09 May 202286.4387.2684.2084.5283.912,421,600
06 May 202290.1590.9288.1988.4187.771,618,500
05 May 202292.4993.4989.2191.1990.532,258,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...