NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019274.27274.50264.13266.53266.531,032,800
May 16, 2019275.00282.00272.71279.11279.111,567,300
May 15, 2019261.49266.93259.02262.04262.04726,900
May 14, 2019258.55264.05255.36262.37262.37928,700
May 13, 2019253.89257.03252.33254.57254.571,116,800
May 10, 2019262.10265.61258.22264.47264.47991,100
May 09, 2019257.97262.70254.35261.67261.67820,600
May 08, 2019264.16265.52250.20264.41264.411,036,200
May 07, 2019277.87278.67260.48264.17264.171,710,600
May 06, 2019272.12282.27271.30281.42281.42823,900
May 03, 2019280.00289.69278.90285.44285.44787,600
May 02, 2019281.83289.19278.38280.40280.40797,000
May 01, 2019286.38288.50284.17285.37285.37502,900
Apr 30, 2019283.65287.32281.40284.53284.53626,500
Apr 29, 2019281.79284.92281.09283.65283.65371,000
Apr 26, 2019277.05282.95275.21280.73280.73643,100
Apr 25, 2019273.80278.94271.46277.97277.97691,600
Apr 24, 2019271.64274.47267.39274.18274.18448,500
Apr 23, 2019268.00274.55267.81274.14274.14650,500
Apr 22, 2019262.90268.81262.01268.04268.04315,300
Apr 18, 2019268.46269.00263.37266.01266.01488,400
Apr 17, 2019267.48271.20266.43268.28268.28569,200
Apr 16, 2019272.40272.87264.90265.74265.74465,600
Apr 15, 2019273.63274.40267.61270.54270.54383,000
Apr 12, 2019275.44278.10273.14274.45274.45469,800
Apr 11, 2019273.54273.87271.01273.61273.61330,800
Apr 10, 2019276.22276.59269.04272.97272.97844,500
Apr 09, 2019277.94280.84274.75276.72276.72666,900
Apr 08, 2019278.00278.97271.00278.73278.731,009,800
Apr 05, 2019271.65282.74270.07279.68279.681,147,000
Apr 04, 2019267.00270.93266.56269.76269.76770,900
Apr 03, 2019259.01270.15258.64267.57267.571,071,600
Apr 02, 2019254.59259.13252.74258.29258.29700,900
Apr 01, 2019244.88257.30243.80256.01256.011,030,100
Mar 29, 2019239.34241.73237.66241.45241.45674,700
Mar 28, 2019235.38236.68232.36236.27236.27323,500
Mar 27, 2019236.17238.35234.78235.24235.24527,400
Mar 26, 2019234.36239.17234.25235.39235.39466,900
Mar 25, 2019231.51234.90228.89233.74233.74668,100
Mar 22, 2019238.21239.32231.86232.35232.35493,000
Mar 21, 2019236.55241.59235.94240.02240.02707,800
Mar 20, 2019240.68242.99235.93237.00237.00664,600
Mar 19, 2019245.00245.97241.11244.29244.29501,200
Mar 18, 2019244.77245.95239.50243.48243.48459,700
Mar 15, 2019240.50244.08240.50242.35242.35779,600
Mar 14, 2019237.40239.52233.76238.57238.57450,600
Mar 13, 2019232.06243.09230.09240.86240.86786,500
Mar 12, 2019233.55234.99229.95232.73232.73512,200
Mar 11, 2019229.26235.59228.92232.95232.95628,100
Mar 08, 2019220.61230.99219.00226.57226.57628,000
Mar 07, 2019227.24229.28223.68224.44224.44773,000
Mar 07, 20190.48 Dividend
Mar 06, 2019229.21234.17227.42231.79231.31676,300
Mar 05, 2019218.30230.58218.30228.97228.50957,900
Mar 04, 2019219.00219.09213.28218.96218.51883,500
Mar 01, 2019225.00225.67212.34217.38216.931,287,400
Feb 28, 2019225.03225.91221.00223.22222.76758,300
Feb 27, 2019224.63226.76223.25225.62225.15524,600
Feb 26, 2019221.42226.38220.25224.83224.36684,200
Feb 25, 2019227.23229.58220.70224.19223.731,420,000
Feb 22, 2019221.00224.98220.47222.65222.191,270,300
Feb 21, 2019229.30230.00216.31218.91218.462,689,300
Feb 20, 2019231.87237.60229.51232.60232.121,119,200
Feb 19, 2019235.00238.70229.21229.64229.161,313,100
Feb 15, 2019241.75241.75226.02227.62227.151,106,300
Feb 14, 2019239.59241.60237.26241.14240.64322,700
Feb 13, 2019245.42247.95238.50240.53240.03737,500
Feb 12, 2019241.79245.67240.58244.40243.89470,600
Feb 11, 2019242.34245.52240.05240.15239.65447,200
Feb 08, 2019237.00241.00235.32239.88239.38353,600
Feb 07, 2019242.00242.52235.36237.71237.22712,000
Feb 06, 2019253.56253.83242.97243.14242.64597,900
Feb 05, 2019251.86257.00251.86256.75256.22306,800
Feb 04, 2019249.79254.84249.79251.63251.11313,600
Feb 01, 2019249.31256.00247.71249.79249.27627,300
Jan 31, 2019244.00252.46244.00251.93251.41929,400
Jan 30, 2019241.73244.05237.22243.05242.55681,600
Jan 29, 2019238.73240.76235.01238.10237.61431,900
Jan 28, 2019240.83244.13236.42241.27240.77548,900
Jan 25, 2019245.95246.15241.28242.59242.09983,600
Jan 24, 2019247.38249.60237.79240.38239.88960,200
Jan 23, 2019247.05249.50243.52246.30245.79462,100
Jan 22, 2019249.10249.68242.47245.09244.58641,400
Jan 18, 2019254.95258.67251.14252.68252.16783,800
Jan 17, 2019252.38254.99249.14252.18251.66537,200
Jan 16, 2019248.00255.11248.00254.22253.69894,100
Jan 15, 2019243.31247.58241.87247.02246.51698,100
Jan 14, 2019242.17246.39239.22240.08239.58741,400
Jan 11, 2019253.43254.42241.50243.42242.92830,500
Jan 10, 2019253.80255.93248.97255.15254.62828,000
Jan 09, 2019244.00258.72243.06258.44257.901,232,600
Jan 08, 2019240.76243.54237.67242.41241.91621,000
Jan 07, 2019235.00241.00230.63239.49238.99692,600
Jan 04, 2019226.21238.80225.25229.75229.271,151,900
Jan 03, 2019226.53228.56218.84220.90220.44646,100
Jan 02, 2019230.81232.90226.10229.74229.26779,600
Dec 31, 2018239.11243.89233.89235.37234.88432,300
Dec 28, 2018242.26243.94232.51236.91236.42755,800
Dec 27, 2018239.21246.74237.34246.39245.881,047,500
Dec 26, 2018246.57247.00236.29243.52243.02631,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...