NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares

NTES 
(NASDAQ) 
 

History: NetEase, Inc. - American Depos

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
250.79
252.50
243.43
243.78
362,747
246.02
0
18/07/2019
251.86
251.86
247.76
247.99
370,384
249.49
0
17/07/2019
257.07
257.07
250.54
252.47
240,872
252.94
0
16/07/2019
257.22
260.67
256.47
259.38
162,124
258.90
0
15/07/2019
261.17
262.21
256.08
256.24
248,768
258.26
0
12/07/2019
264.79
267.10
259.34
259.87
232,904
261.66
0
11/07/2019
263.90
264.00
260.01
263.39
221,083
262.31
0
10/07/2019
261.39
264.60
259.14
262.62
232,137
262.26
0
09/07/2019
254.49
258.53
254.08
257.55
177,062
256.97
0
08/07/2019
260.31
260.89
256.80
257.79
225,973
258.49
0
05/07/2019
263.02
266.23
258.62
261.50
226,761
261.00
0
03/07/2019
262.89
265.74
260.41
265.57
238,218
263.26
0
02/07/2019
263.39
266.50
260.51
261.69
279,034
262.59
0
01/07/2019
263.76
265.28
261.51
262.71
342,655
263.02
0
28/06/2019
262.64
262.97
254.50
255.77
237,540
256.99
0
27/06/2019
258.49
261.89
257.09
261.35
209,388
260.32
0
26/06/2019
254.91
259.40
254.62
256.54
252,567
256.26
0
25/06/2019
259.76
260.00
252.67
254.60
298,921
255.30
0
24/06/2019
264.18
264.68
261.15
261.93
189,236
262.46
0
21/06/2019
264.70
266.83
261.96
262.43
441,564
263.16
0
20/06/2019
265.06
270.05
263.50
265.24
284,264
266.05
0
19/06/2019
266.20
267.42
258.14
259.96
446,875
262.23
0
18/06/2019
266.20
270.42
265.21
266.13
260,308
267.39
0
17/06/2019
270.00
270.00
262.03
263.75
369,819
265.25
0
14/06/2019
265.18
267.39
264.25
265.94
725,552
266.04
0
13/06/2019
268.00
269.84
266.56
267.38
345,495
267.30
0
12/06/2019
266.86
268.52
265.53
267.53
389,005
267.04
0
11/06/2019
267.82
270.35
265.03
269.80
447,845
268.70
0
10/06/2019
260.65
264.29
257.61
262.84
444,336
263.01
0
07/06/2019
253.84
260.44
253.18
258.26
357,795
257.84
0
06/06/2019
246.27
253.74
244.22
252.45
336,555
251.19
0
05/06/2019
253.42
254.40
243.30
245.57
450,107
245.84
0
04/06/2019
247.90
251.23
243.60
250.91
423,456
248.28
0
03/06/2019
249.58
250.92
242.92
244.66
553,797
245.49
0
31/05/2019
246.50
253.43
246.00
248.61
432,082
248.92
0
30/05/2019
247.96
252.63
247.24
249.25
464,873
249.25
0
29/05/2019
248.25
251.92
246.16
248.44
512,652
248.44
0
28/05/2019
256.35
258.68
250.64
250.83
2,088,114
251.46
0
24/05/2019
260.83
262.00
254.39
255.98
571,735
257.82
0
23/05/2019
256.46
260.86
253.01
260.17
525,034
258.31
0
22/05/2019
261.98
262.65
256.27
260.78
600,686
258.55
0
21/05/2019
260.44
264.19
258.39
262.62
472,208
261.29
0
20/05/2019
262.00
262.00
254.20
257.62
645,997
258.04
0
17/05/2019
274.27
274.50
264.22
266.53
653,897
268.95
0
16/05/2019
275.00
281.81
272.71
279.11
1,012,191
278.35
0
15/05/2019
261.49
266.77
259.02
262.04
468,432
262.93
0
14/05/2019
258.55
264.03
255.36
262.37
648,183
260.92
0
13/05/2019
253.89
257.03
252.33
254.57
826,744
254.71
0
10/05/2019
262.10
265.58
258.22
264.47
663,898
261.83
0
09/05/2019
257.97
262.50
254.35
261.67
577,953
258.94
0
08/05/2019
264.16
265.47
250.70
264.41
693,707
260.66
0
07/05/2019
277.87
278.40
260.48
264.17
1,094,482
265.57
0
06/05/2019
272.12
282.27
271.30
281.42
530,335
277.05
0
03/05/2019
280.00
289.69
278.90
285.44
563,372
286.69
0
02/05/2019
281.83
289.18
278.38
280.40
507,191
283.30
0
01/05/2019
286.38
288.50
284.17
285.37
312,678
286.51
0
30/04/2019
283.65
287.25
281.40
284.53
420,140
284.61
0
29/04/2019
281.79
284.92
281.17
283.65
253,631
283.21
0
26/04/2019
277.05
282.90
275.52
280.73
442,695
280.00
0
25/04/2019
273.80
278.94
271.46
277.97
408,980
276.52
0
24/04/2019
271.64
274.46
267.39
274.18
258,246
271.94
0
23/04/2019
268.00
274.50
267.99
274.14
423,316
272.87
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 00:56:07
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-22 01:56:07 - 2019-07-22 00:56:07 - 1000 - Website: OKAY