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
20/09/2019
270.16
274.14
268.03
269.44
445,396
270.20
0
19/09/2019
269.48
275.33
269.15
271.23
416,916
272.14
0
18/09/2019
271.11
271.93
266.44
270.02
329,601
269.32
0
17/09/2019
270.89
271.95
265.73
270.16
781,372
269.42
0
16/09/2019
272.16
274.42
269.23
270.38
580,986
270.71
0
13/09/2019
274.02
278.28
272.46
275.27
321,612
275.60
0
12/09/2019
277.30
278.21
272.81
273.54
247,820
274.38
0
11/09/2019
273.17
277.71
270.43
275.68
339,323
275.09
0
10/09/2019
278.17
279.98
269.90
272.72
460,337
273.67
0
09/09/2019
279.00
282.15
278.84
280.34
347,926
280.32
0
06/09/2019
272.00
282.23
271.63
278.81
745,022
277.88
0
05/09/2019
270.90
273.31
268.70
271.06
413,107
270.80
0
04/09/2019
262.33
274.46
262.16
268.38
637,272
269.73
0
03/09/2019
253.88
259.59
250.37
258.43
560,100
257.26
0
30/08/2019
254.85
255.79
252.01
255.00
536,387
254.50
0
29/08/2019
253.78
256.00
251.46
253.68
282,320
254.19
0
28/08/2019
255.00
256.00
249.66
250.49
328,707
252.31
0
27/08/2019
251.69
257.26
251.45
256.54
654,279
255.65
0
26/08/2019
249.71
250.26
246.05
248.93
787,506
248.87
0
23/08/2019
245.80
248.71
244.03
247.23
372,039
246.56
0
22/08/2019
253.51
253.51
246.67
247.11
322,203
248.87
0
21/08/2019
252.45
256.58
251.04
253.36
343,705
253.90
0
20/08/2019
253.48
257.38
248.91
249.11
487,484
251.98
0
19/08/2019
262.11
262.66
257.35
262.25
364,329
260.75
0
16/08/2019
257.97
259.59
252.11
258.48
549,851
257.66
0
15/08/2019
261.54
262.23
250.17
254.72
618,445
255.03
0
14/08/2019
253.00
264.74
252.81
262.13
885,594
259.31
0
13/08/2019
235.51
261.77
235.38
260.85
1,183,485
255.02
0
12/08/2019
236.87
238.99
235.04
235.14
475,627
236.82
0
09/08/2019
235.65
246.11
235.34
242.90
866,354
242.30
0
08/08/2019
230.00
244.97
228.84
238.02
1,284,142
236.02
0
07/08/2019
211.00
217.32
209.58
215.87
493,034
215.41
0
06/08/2019
216.37
217.58
212.17
212.67
553,077
214.27
0
05/08/2019
212.71
215.22
209.01
211.88
676,886
211.92
0
02/08/2019
221.73
224.74
215.32
219.70
589,822
218.50
0
01/08/2019
232.49
235.96
222.02
224.94
493,247
228.02
0
31/07/2019
232.64
234.18
226.06
230.82
361,693
231.21
0
30/07/2019
230.50
236.38
228.00
232.78
370,099
233.30
0
29/07/2019
238.36
238.77
230.37
230.82
518,731
232.88
0
26/07/2019
243.04
243.25
237.88
238.96
353,017
239.65
0
25/07/2019
245.48
245.48
235.34
240.08
328,046
239.63
0
24/07/2019
245.24
247.57
244.09
245.16
214,533
245.47
0
23/07/2019
243.10
246.73
243.10
245.06
231,726
245.13
0
22/07/2019
246.01
246.18
241.87
242.96
258,558
243.60
0
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

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.
 
23 September 2019 01:01:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-23 02:01:56 - 2019-09-23 01:01:56 - 1000 - Website: OKAY