NetEase Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	60.900	60.900	60.900	60.900	60.900	9
2026-07-22	66.070	66.070	66.070	66.070	66.070	0
2026-07-21	66.690	66.690	66.070	66.070	66.070	60
2026-07-20	68.750	68.750	68.750	68.750	68.750	1
2026-07-17	66.220	66.220	66.220	66.220	66.220	0
2026-07-16	63.780	66.220	63.780	66.220	66.220	401
2026-07-15	65.090	65.090	65.090	65.090	65.090	0
2026-07-14	65.090	65.090	65.090	65.090	65.090	1
2026-07-13	68.740	68.740	68.740	68.740	68.740	0
2026-07-10	68.740	68.740	68.740	68.740	68.740	0
2026-07-09	68.750	68.750	68.740	68.740	68.740	600
2026-07-08	70.040	70.040	68.600	68.600	68.600	257
2026-07-07	67.410	67.410	67.410	67.410	67.410	1
2026-07-06	66.690	66.690	66.690	66.690	66.690	0
2026-07-03	66.690	66.690	66.690	66.690	66.690	30
2026-07-02	66.400	66.400	66.400	66.400	66.400	227
2026-07-01	67.420	67.420	67.420	67.420	67.420	50
2026-06-30	66.790	66.800	66.580	66.580	66.580	10,152
2026-06-29	66.610	66.610	66.200	66.550	66.550	37
2026-06-26	59.940	59.940	59.940	59.940	59.940	0
2026-06-25	59.990	59.990	59.940	59.940	59.940	3
2026-06-24	62.040	62.040	62.040	62.040	62.040	0
2026-06-23	62.040	62.040	62.040	62.040	62.040	0
2026-06-22	62.040	62.040	62.040	62.040	62.040	72
2026-06-19	62.200	62.200	62.200	62.200	62.200	0
2026-06-18	62.200	62.200	62.200	62.200	62.200	0
2026-06-17	62.200	62.200	62.200	62.200	62.200	6
2026-06-16	62.000	62.200	61.990	62.200	62.200	2,900
2026-06-15	64.050	64.050	64.050	64.050	64.050	0
2026-06-12	64.110	64.110	64.050	64.050	64.050	150
2026-06-11	64.970	64.970	64.970	64.970	64.970	0
2026-06-10	64.990	65.280	64.970	64.970	64.970	243
2026-06-09	62.100	62.100	62.100	62.100	62.100	20
2026-06-08	61.890	62.310	61.740	61.740	61.740	115
2026-06-05	61.440	61.790	61.440	61.470	61.470	23
2026-06-03	58.520	58.520	58.520	58.520	58.520	2
2026-06-02	62.040	62.040	62.040	62.040	62.040	0
2026-06-01	62.040	62.040	62.040	62.040	61.727	2
2026-05-29	62.630	62.630	62.630	62.630	62.314	3
2026-05-28	62.120	62.630	62.110	62.630	62.314	192
2026-05-27	60.620	63.920	60.620	63.650	63.329	63
2026-05-26	61.230	61.860	61.230	61.860	61.548	190
2026-05-25	57.850	57.850	57.850	57.850	57.558	39
2026-05-22	54.110	54.110	54.110	54.110	53.837	0
2026-05-21	56.070	56.070	54.110	54.110	53.837	2
2026-05-20	57.280	57.280	57.280	57.280	56.991	0
2026-05-19	57.280	57.280	57.280	57.280	56.991	600
2026-05-18	57.370	57.370	56.870	56.880	56.593	721
2026-05-15	57.490	57.490	57.370	57.370	57.081	137
2026-05-14	59.980	59.980	59.980	59.980	59.678	0
2026-05-13	59.090	59.980	59.090	59.980	59.678	3
2026-05-12	57.370	57.370	57.370	57.370	57.081	60
2026-05-11	57.230	57.230	57.230	57.230	56.941	1
2026-05-08	56.750	56.750	56.750	56.750	56.464	300
2026-05-07	58.120	58.120	58.120	58.120	57.827	0
2026-05-06	58.120	58.120	58.120	58.120	57.827	123
2026-05-05	57.240	57.240	57.220	57.220	56.931	3
2026-05-04	57.630	57.630	57.630	57.630	57.339	2
2026-04-30	58.230	58.440	58.230	58.440	58.145	40
2026-04-29	54.430	54.430	54.430	54.430	54.156	0

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3129 CNY
2026-03-12	0.5855 CNY
2025-12-03	0.3036 CNY
2025-08-26	0.2927 CNY
2025-05-28	0.3582 CNY
2025-02-28	0.6735 CNY
2024-11-27	0.2529 CNY
2024-09-04	0.2317 CNY
2024-06-04	0.2570 CNY
2024-03-12	0.5260 CNY
2023-11-29	0.2351 CNY
2023-09-05	0.2504 CNY
2023-06-06	0.2132 CNY
2023-03-07	0.1352 CNY
2022-11-30	0.2222 CNY
2022-08-31	1.8850 CNY
2022-08-30	18.0885 CNY
2022-06-07	1.6850 CNY
2022-06-06	16.1556 CNY
2022-03-10	1.9400 CNY
2022-03-09	18.6303 CNY
2021-11-30	1.2814 CNY
2021-11-29	12.2452 CNY
2021-09-13	1.2933 CNY
2021-09-10	12.3670 CNY
2021-06-01	1.5110 CNY
2021-05-31	14.4794 CNY
2021-03-11	0.3475 CNY
2021-03-10	3.2178 CNY
2020-12-03	1.0054 CNY
2020-12-02	9.5908 CNY
2020-08-26	8.0605 CNY
2020-08-25	384.7745 CNY
2020-06-10	6.3100 CNY
2020-06-09	297.9510 CNY
2020-03-12	5.1805 CNY
2020-03-11	244.5365 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.