NTES - NetEase, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019262.11262.88257.35262.25262.25576,700
Aug 16, 2019257.62259.58252.11258.48258.48686,400
Aug 15, 2019262.23262.23250.17254.72254.72993,700
Aug 14, 2019253.00264.74252.81262.13262.131,576,600
Aug 13, 2019235.51261.80235.38260.85260.851,893,700
Aug 12, 2019236.87238.99235.01235.14235.14777,000
Aug 09, 2019235.65246.11235.34242.90242.901,305,300
Aug 08, 2019230.00244.97227.15238.02238.022,038,600
Aug 07, 2019211.00217.36209.47215.87215.87773,600
Aug 06, 2019216.37217.61212.17212.67212.67919,100
Aug 05, 2019212.71215.22209.01211.88211.881,010,100
Aug 02, 2019221.73224.74215.31219.70219.70916,500
Aug 01, 2019232.49235.96222.02224.94224.94703,700
Jul 31, 2019232.64234.18226.06230.82230.82548,600
Jul 30, 2019230.50236.38227.16232.78232.78584,700
Jul 29, 2019238.36238.77230.36230.82230.82913,200
Jul 26, 2019243.04243.25237.88238.96238.96503,800
Jul 25, 2019245.48245.48235.31240.08240.08529,000
Jul 24, 2019245.24247.57244.04245.16245.16343,200
Jul 23, 2019243.10246.94243.10245.06245.06374,900
Jul 22, 2019246.01246.18241.80242.96242.96407,600
Jul 19, 2019250.79252.50243.43243.78243.78642,400
Jul 18, 2019251.86251.91247.76247.99247.99657,800
Jul 17, 2019257.07257.24250.54252.47252.47416,900
Jul 16, 2019257.22260.74256.42259.38259.38307,700
Jul 15, 2019261.17262.24256.08256.24256.24406,300
Jul 12, 2019264.79267.10259.34259.87259.87361,900
Jul 11, 2019263.90264.00260.01263.39263.39317,100
Jul 10, 2019261.39264.60259.14262.62262.62377,100
Jul 09, 2019254.49258.53254.08257.55257.55300,000
Jul 08, 2019260.31260.89256.80257.79257.79380,600
Jul 05, 2019263.02266.23258.62261.50261.50358,500
Jul 03, 2019262.89265.74260.41265.57265.57372,600
Jul 02, 2019263.39266.50260.51261.69261.69453,400
Jul 01, 2019263.76265.28261.36262.71262.71504,700
Jun 28, 2019262.64263.00254.50255.77255.77389,900
Jun 27, 2019258.49261.94256.95261.35261.35337,500
Jun 26, 2019254.91259.60254.62256.54256.54397,200
Jun 25, 2019259.76260.00252.67254.60254.60457,200
Jun 24, 2019264.18264.68261.15261.93261.93303,600
Jun 21, 2019264.70266.83261.96262.43262.43602,600
Jun 20, 2019265.06270.05263.50265.24265.24489,000
Jun 19, 2019266.20267.42258.14259.96259.96739,900
Jun 18, 2019266.20270.53265.21266.13266.13424,100
Jun 17, 2019270.00270.00262.03263.75263.75517,400
Jun 14, 2019265.18267.39264.25265.94265.94967,000
Jun 13, 2019268.00269.84266.56267.38267.38548,300
Jun 12, 2019266.86268.62265.53267.53267.53690,100
Jun 11, 2019267.82270.38265.00269.80269.80751,500
Jun 10, 2019260.65264.29257.49262.84262.84674,200
Jun 07, 2019253.84260.44253.18258.26258.26573,000
Jun 06, 2019246.27253.74244.22252.45252.45518,200
Jun 05, 2019253.42254.44243.20245.57245.57676,400
Jun 04, 2019247.90251.23243.56250.91250.91699,000
Jun 03, 2019249.58250.92242.83244.66244.66840,000
May 31, 2019246.50253.65246.00248.61248.61698,800
May 30, 2019247.96252.65246.77249.25249.25673,600
May 30, 20190.69 Dividend
May 29, 2019248.25251.92246.16248.44247.75752,100
May 28, 2019256.35258.68250.64250.83250.132,369,400
May 24, 2019260.83262.00254.33255.98255.27885,300
May 23, 2019256.46260.86253.01260.17259.45798,800
May 22, 2019261.98262.65256.27260.78260.06848,200
May 21, 2019260.44264.19258.39262.62261.89748,800
May 20, 2019262.00262.00254.20257.62256.90965,900
May 17, 2019274.27274.50264.13266.53265.791,032,800
May 16, 2019275.00282.00272.71279.11278.331,567,300
May 15, 2019261.49266.93259.02262.04261.31726,900
May 14, 2019258.55264.05255.36262.37261.64928,700
May 13, 2019253.89257.03252.33254.57253.861,116,800
May 10, 2019262.10265.61258.22264.47263.74991,100
May 09, 2019257.97262.70254.35261.67260.94820,600
May 08, 2019264.16265.52250.20264.41263.681,036,200
May 07, 2019277.87278.67260.48264.17263.441,710,600
May 06, 2019272.12282.27271.30281.42280.64823,900
May 03, 2019280.00289.69278.90285.44284.65787,600
May 02, 2019281.83289.19278.38280.40279.62797,000
May 01, 2019286.38288.50284.17285.37284.58502,900
Apr 30, 2019283.65287.32281.40284.53283.74626,500
Apr 29, 2019281.79284.92281.09283.65282.86371,000
Apr 26, 2019277.05282.95275.21280.73279.95643,100
Apr 25, 2019273.80278.94271.46277.97277.20691,600
Apr 24, 2019271.64274.47267.39274.18273.42448,500
Apr 23, 2019268.00274.55267.81274.14273.38650,500
Apr 22, 2019262.90268.81262.01268.04267.30315,300
Apr 18, 2019268.46269.00263.37266.01265.27488,400
Apr 17, 2019267.48271.20266.43268.28267.53569,200
Apr 16, 2019272.40272.87264.90265.74265.00465,600
Apr 15, 2019273.63274.40267.61270.54269.79383,000
Apr 12, 2019275.44278.10273.14274.45273.69469,800
Apr 11, 2019273.54273.87271.01273.61272.85330,800
Apr 10, 2019276.22276.59269.04272.97272.21844,500
Apr 09, 2019277.94280.84274.75276.72275.95666,900
Apr 08, 2019278.00278.97271.00278.73277.961,009,800
Apr 05, 2019271.65282.74270.07279.68278.901,147,000
Apr 04, 2019267.00270.93266.56269.76269.01770,900
Apr 03, 2019259.01270.15258.64267.57266.831,071,600
Apr 02, 2019254.59259.13252.74258.29257.57700,900
Apr 01, 2019244.88257.30243.80256.01255.301,030,100
Mar 29, 2019239.34241.73237.66241.45240.78674,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...