NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.430	54.430	54.430	54.430	54.156	0
2026-04-27	54.430	54.430	54.430	54.430	54.156	0
2026-04-24	54.430	54.430	54.430	54.430	54.156	0
2026-04-23	55.010	55.010	54.430	54.430	54.156	65
2026-04-22	59.070	59.070	59.070	59.070	58.772	3
2026-04-20	58.750	59.070	58.750	59.070	58.772	171
2026-04-17	59.080	59.080	59.040	59.040	58.742	151
2026-04-16	58.930	58.930	58.930	58.930	58.633	1,500
2026-04-15	57.550	57.550	57.550	57.550	57.260	10
2026-04-14	57.050	57.050	57.050	57.050	56.762	0
2026-04-13	57.540	57.540	57.050	57.050	56.762	11
2026-04-10	57.540	57.540	57.540	57.540	57.250	0
2026-04-09	57.540	57.540	57.540	57.540	57.250	1
2026-04-08	58.390	58.550	58.380	58.550	58.255	18
2026-04-07	57.430	57.950	57.430	57.950	57.658	1,749
2026-04-06	57.950	57.950	57.950	57.950	57.658	170
2026-04-02	58.200	58.200	58.200	58.200	57.907	0
2026-04-01	58.100	58.200	58.080	58.200	57.907	17,514
2026-03-31	56.180	56.180	56.180	56.180	55.897	0
2026-03-30	56.180	56.180	56.180	56.180	55.897	1
2026-03-27	57.310	57.490	57.310	57.330	57.041	285
2026-03-26	57.950	57.950	57.820	57.820	57.528	115
2026-03-25	59.030	59.030	59.030	59.030	58.732	1
2026-03-24	58.750	58.750	58.750	58.750	58.454	2,000
2026-03-23	60.720	60.720	60.720	60.720	60.414	0
2026-03-20	60.720	60.720	60.720	60.720	60.414	32
2026-03-19	61.190	61.260	61.190	61.260	60.951	21
2026-03-18	61.810	61.810	61.810	61.810	61.498	0
2026-03-17	62.050	62.050	61.810	61.810	61.498	4
2026-03-16	62.750	62.750	62.750	62.750	62.434	69
2026-03-13	58.880	58.880	58.880	58.880	58.583	69
2026-03-12	59.410	59.410	59.410	59.410	59.110	0
2026-03-11	59.330	59.410	59.330	59.410	58.528	21
2026-03-10	60.550	60.550	60.550	60.550	59.651	0
2026-03-09	61.090	61.370	60.550	60.550	59.651	383
2026-03-06	62.820	62.910	62.040	62.040	61.119	24
2026-03-05	60.000	60.110	60.000	60.110	59.217	270
2026-03-04	60.920	60.920	60.920	60.920	60.015	0
2026-03-03	60.600	60.920	60.600	60.920	60.015	750
2026-03-02	58.630	58.810	58.630	58.810	57.937	74
2026-02-27	58.970	59.100	58.970	59.100	58.222	279
2026-02-26	59.150	59.150	59.150	59.150	58.272	0
2026-02-25	59.010	59.340	59.010	59.150	58.272	5,101
2026-02-24	60.010	60.010	60.010	60.010	59.119	0
2026-02-23	62.110	62.110	60.010	60.010	59.119	54
2026-02-20	62.110	62.110	62.110	62.110	61.188	0
2026-02-19	62.450	62.450	62.110	62.110	61.188	23
2026-02-18	62.480	62.560	62.480	62.560	61.631	1,540
2026-02-13	63.030	63.030	62.750	62.750	61.818	7,050
2026-02-12	61.060	61.130	61.060	61.130	60.222	300
2026-02-11	61.870	63.000	61.870	62.000	61.079	7,561
2026-02-10	63.790	65.000	63.790	64.940	63.976	25
2026-02-09	63.920	63.920	63.920	63.920	62.971	0
2026-02-06	63.950	64.200	63.920	63.920	62.971	17,464
2026-02-05	64.440	64.440	63.720	63.720	62.774	10,016
2026-02-04	66.840	66.840	66.840	66.840	65.848	0
2026-02-03	66.840	66.840	66.840	66.840	65.848	1
2026-02-02	67.990	67.990	67.990	67.990	66.980	6
2026-01-30	67.460	67.750	67.000	67.750	66.744	209
2026-01-29	68.450	68.450	68.450	68.450	67.434	200

← NewerPage 3 of 21 · 1,249 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.