NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2017326.45329.35320.14321.51321.511,700,300
Dec 07, 2017320.85323.52316.54320.35320.351,125,000
Dec 06, 2017312.01321.50312.00318.28318.281,466,200
Dec 05, 2017325.64328.00316.26317.99317.991,397,100
Dec 04, 2017326.01335.88323.71328.91328.911,343,000
Dec 01, 2017324.63328.61318.35323.90323.901,184,100
Nov 30, 2017323.06330.81318.20328.71328.711,518,800
Nov 30, 20170.72 Dividend
Nov 29, 2017330.63331.21318.19324.42323.701,718,100
Nov 28, 2017332.40336.58326.50331.99331.251,464,500
Nov 27, 2017341.00343.08332.57333.53332.79984,500
Nov 24, 2017342.00347.00340.75344.21343.45705,800
Nov 22, 2017344.06355.39344.06347.70346.932,011,200
Nov 21, 2017348.50355.90343.90345.00344.232,190,800
Nov 20, 2017362.00363.00338.52344.07343.313,479,800
Nov 17, 2017340.00375.10340.00367.50366.686,049,600
Nov 16, 2017310.81332.20305.10326.24325.523,654,400
Nov 15, 2017297.01304.29296.00302.47301.801,539,100
Nov 14, 2017300.61301.87294.20298.56297.901,068,200
Nov 13, 2017301.15308.49301.00302.16301.491,137,600
Nov 10, 2017309.61310.92302.32302.87302.201,956,500
Nov 09, 2017312.53316.49307.02312.86312.171,105,200
Nov 08, 2017306.00320.67305.01314.18313.481,432,600
Nov 07, 2017308.50311.72305.83306.59305.911,427,500
Nov 06, 2017300.00310.00298.00309.69309.003,173,200
Nov 03, 2017275.01285.44275.01280.52279.901,400,000
Nov 02, 2017275.63282.10272.14276.10275.49882,900
Nov 01, 2017284.08284.61275.56275.97275.361,537,500
Oct 31, 2017275.00283.00274.63281.92281.29837,500
Oct 30, 2017280.84282.37275.10276.51275.901,273,900
Oct 27, 2017276.60284.37274.02283.53282.901,499,500
Oct 26, 2017277.00278.31271.18276.06275.451,165,900
Oct 25, 2017279.99284.13271.93275.21274.601,416,400
Oct 24, 2017276.00283.78273.58280.54279.921,146,500
Oct 23, 2017275.43278.51273.01275.09274.48838,800
Oct 20, 2017279.00281.96276.28276.63276.02624,300
Oct 19, 2017275.00279.78273.18276.71276.10736,400
Oct 18, 2017281.00281.01276.41277.73277.111,057,300
Oct 17, 2017283.20283.39277.12279.85279.231,099,400
Oct 16, 2017282.00283.40279.66282.58281.951,327,500
Oct 13, 2017273.27279.79272.82279.65279.03971,000
Oct 12, 2017269.08274.56269.08271.76271.16900,000
Oct 11, 2017267.80269.21265.42268.80268.201,058,100
Oct 10, 2017277.84277.88266.28269.33268.731,528,300
Oct 09, 2017276.98277.00272.52275.63275.02964,300
Oct 06, 2017271.49276.83271.49276.69276.08947,900
Oct 05, 2017270.93273.83268.39273.10272.49977,300
Oct 04, 2017271.10271.70268.45270.93270.331,669,400
Oct 03, 2017267.95274.74266.71272.17271.571,791,900
Oct 02, 2017265.14267.20261.50266.59266.00882,000
Sep 29, 2017257.15265.40256.32263.81263.221,445,900
Sep 28, 2017256.16258.55253.20257.35256.78970,500
Sep 27, 2017262.55262.55255.14257.76257.191,277,500
Sep 26, 2017265.00265.79258.00258.19257.621,894,200
Sep 25, 2017268.95270.00259.00263.69263.101,996,500
Sep 22, 2017275.86277.99268.02271.61271.011,661,900
Sep 21, 2017284.34284.82275.22277.62277.001,503,100
Sep 20, 2017288.27288.89280.50283.56282.931,312,900
Sep 19, 2017293.82295.55286.01287.28286.641,793,900
Sep 18, 2017277.50293.60276.90293.30292.653,290,800
Sep 15, 2017267.05275.31262.69271.07270.472,140,300
Sep 14, 2017269.44270.99266.05268.50267.901,009,100
Sep 13, 2017270.80273.00269.52270.27269.671,129,800
Sep 12, 2017272.00272.27269.76271.35270.75998,800
Sep 11, 2017275.99276.79270.62271.81271.211,105,500
Sep 08, 2017273.60277.13272.77273.04272.43840,000
Sep 07, 2017273.00275.59270.13275.10274.49805,300
Sep 06, 2017270.95272.64269.31271.07270.47777,700
Sep 05, 2017268.76271.86265.31269.08268.481,097,600
Sep 01, 2017276.35276.39268.27269.89269.29926,000
Aug 31, 2017275.86277.98274.06275.84275.231,260,200
Aug 30, 2017266.99276.42266.69275.57274.961,553,500
Aug 29, 2017260.91265.95259.44265.15264.561,182,300
Aug 28, 2017267.11267.50262.62266.83266.241,027,000
Aug 25, 2017272.23272.30266.33267.35266.761,400,300
Aug 24, 2017278.63278.71267.15270.58269.981,602,100
Aug 23, 2017274.25278.00273.27276.06275.45756,800
Aug 23, 20170.83 Dividend
Aug 22, 2017277.24279.47273.17277.00275.561,019,900
Aug 21, 2017272.13276.34270.00274.74273.311,158,600
Aug 18, 2017273.80273.92270.00270.34268.931,128,300
Aug 17, 2017279.93282.82272.82273.60272.171,422,700
Aug 16, 2017278.32283.50277.66278.56277.111,275,900
Aug 15, 2017278.85279.62274.25276.07274.631,467,700
Aug 14, 2017285.12287.96278.20278.81277.3656,500
Aug 11, 2017281.40282.48273.19280.96279.502,908,800
Aug 10, 2017298.98301.00283.30284.25282.776,147,100
Aug 09, 2017305.95316.40302.46315.05313.411,698,700
Aug 08, 2017310.00313.15305.37309.22307.611,250,900
Aug 07, 2017305.01308.74302.51307.81306.211,272,900
Aug 04, 2017304.00307.44302.20304.47302.88681,000
Aug 03, 2017300.90304.69297.90302.17300.60765,000
Aug 02, 2017306.51307.54293.75299.33297.771,537,200
Aug 01, 2017314.00314.97306.80308.40306.79809,600
Jul 31, 2017316.13316.80307.00311.28309.661,086,000
Jul 28, 2017308.31316.25306.50313.79312.16768,400
Jul 27, 2017316.00320.92305.55310.14308.521,640,700
Jul 26, 2017310.09315.50308.36312.15310.52922,800
Jul 25, 2017311.89312.46305.34308.89307.28853,000
Jul 24, 2017309.23313.79307.59311.50309.88674,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...