NetEase Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 69.670 | 69.670 | 69.670 | 69.670 | 68.636 | 150 |
| 2026-01-27 | 70.400 | 70.400 | 68.590 | 68.590 | 67.572 | 32 |
| 2026-01-26 | 70.500 | 70.500 | 70.500 | 70.500 | 69.453 | 8,000 |
| 2026-01-23 | 69.730 | 69.730 | 69.730 | 69.730 | 68.695 | 9 |
| 2026-01-22 | 71.110 | 71.110 | 71.110 | 71.110 | 70.054 | 10 |
| 2026-01-21 | 70.760 | 70.780 | 69.900 | 69.900 | 68.862 | 8,011 |
| 2026-01-20 | 73.090 | 73.090 | 73.090 | 73.090 | 72.005 | 4 |
| 2026-01-19 | 72.930 | 72.930 | 72.930 | 72.930 | 71.847 | 4 |
| 2026-01-16 | 73.700 | 73.700 | 73.700 | 73.700 | 72.606 | 1 |
| 2026-01-15 | 73.500 | 73.750 | 73.100 | 73.100 | 72.015 | 10,135 |
| 2026-01-14 | 77.030 | 77.030 | 77.030 | 77.030 | 75.886 | 2 |
| 2026-01-13 | 76.900 | 77.350 | 76.650 | 77.030 | 75.886 | 2,714 |
| 2026-01-12 | 77.600 | 78.220 | 77.600 | 77.950 | 76.793 | 16,600 |
| 2026-01-09 | 74.490 | 74.570 | 73.690 | 74.500 | 73.394 | 3,658 |
| 2026-01-08 | 76.400 | 76.400 | 76.250 | 76.330 | 75.197 | 742 |
| 2026-01-07 | 76.310 | 76.630 | 76.310 | 76.400 | 75.266 | 333 |
| 2026-01-06 | 78.650 | 78.990 | 78.330 | 78.330 | 77.167 | 1,845 |
| 2026-01-05 | 77.600 | 78.090 | 77.600 | 78.090 | 76.931 | 1,277 |
| 2026-01-02 | 75.550 | 80.300 | 75.550 | 80.300 | 79.108 | 16 |
| 2025-12-30 | 77.100 | 77.100 | 77.100 | 77.100 | 75.955 | 0 |
| 2025-12-29 | 77.100 | 77.100 | 77.100 | 77.100 | 75.955 | 30 |
| 2025-12-26 | 76.240 | 76.240 | 76.240 | 76.240 | 75.108 | 5 |
| 2025-12-23 | 77.030 | 77.030 | 77.030 | 77.030 | 75.886 | 1 |
| 2025-12-22 | 77.350 | 77.350 | 77.350 | 77.350 | 76.201 | 400 |
| 2025-12-19 | 76.170 | 76.170 | 76.170 | 76.170 | 75.039 | 89 |
| 2025-12-18 | 75.330 | 75.330 | 75.300 | 75.300 | 74.182 | 2,000 |
| 2025-12-17 | 74.500 | 74.500 | 74.060 | 74.060 | 72.960 | 2,002 |
| 2025-12-16 | 75.420 | 75.420 | 75.420 | 75.420 | 74.300 | 0 |
| 2025-12-15 | 74.970 | 75.420 | 74.970 | 75.420 | 74.300 | 31 |
| 2025-12-12 | 75.320 | 75.320 | 74.900 | 74.900 | 73.788 | 7,040 |
| 2025-12-11 | 73.770 | 73.800 | 73.770 | 73.800 | 72.704 | 7,000 |
| 2025-12-10 | 74.000 | 74.000 | 74.000 | 74.000 | 72.901 | 0 |
| 2025-12-09 | 74.000 | 74.000 | 74.000 | 74.000 | 72.901 | 1 |
| 2025-12-08 | 74.550 | 74.550 | 74.240 | 74.310 | 73.207 | 21 |
| 2025-12-05 | 74.180 | 76.510 | 74.180 | 76.510 | 75.374 | 612 |
| 2025-12-04 | 73.500 | 73.500 | 73.000 | 73.000 | 71.916 | 127 |
| 2025-12-03 | 75.360 | 75.360 | 75.360 | 75.360 | 74.241 | 0 |
| 2025-12-02 | 76.040 | 76.040 | 75.360 | 75.360 | 73.942 | 10 |
| 2025-12-01 | 76.580 | 78.540 | 76.580 | 78.260 | 76.787 | 12,170 |
| 2025-11-28 | 74.050 | 74.750 | 73.000 | 73.000 | 71.626 | 5,449 |
| 2025-11-27 | 74.350 | 74.350 | 74.350 | 74.350 | 72.951 | 0 |
| 2025-11-26 | 74.200 | 74.390 | 74.000 | 74.350 | 72.951 | 1,930 |
| 2025-11-25 | 71.260 | 71.260 | 71.260 | 71.260 | 69.919 | 0 |
| 2025-11-24 | 71.260 | 71.260 | 71.260 | 71.260 | 69.919 | 0 |
| 2025-11-21 | 71.260 | 71.260 | 71.260 | 71.260 | 69.919 | 1 |
| 2025-11-19 | 72.100 | 72.100 | 71.740 | 71.740 | 70.390 | 156 |
| 2025-11-18 | 74.640 | 74.640 | 74.640 | 74.640 | 73.236 | 20 |
| 2025-11-17 | 73.780 | 73.900 | 73.780 | 73.900 | 72.509 | 17 |
| 2025-11-14 | 75.400 | 75.400 | 75.400 | 75.400 | 73.981 | 4 |
| 2025-11-13 | 75.350 | 75.350 | 75.350 | 75.350 | 73.932 | 0 |
| 2025-11-12 | 76.010 | 76.100 | 75.350 | 75.350 | 73.932 | 49 |
| 2025-11-11 | 74.400 | 74.400 | 74.400 | 74.400 | 73.000 | 0 |
| 2025-11-10 | 74.400 | 74.400 | 74.400 | 74.400 | 73.000 | 50 |
| 2025-11-07 | 74.240 | 74.240 | 74.240 | 74.240 | 72.843 | 1 |
| 2025-11-06 | 75.400 | 75.400 | 75.400 | 75.400 | 73.981 | 0 |
| 2025-11-05 | 74.330 | 75.400 | 74.330 | 75.400 | 73.981 | 28 |
| 2025-11-04 | 74.330 | 74.330 | 74.330 | 74.330 | 72.931 | 160 |
| 2025-11-03 | 75.990 | 76.000 | 75.290 | 75.290 | 73.873 | 7,195 |
| 2025-10-31 | 75.250 | 75.250 | 75.250 | 75.250 | 73.834 | 0 |
| 2025-10-30 | 75.250 | 75.250 | 75.250 | 75.250 | 73.834 | 121 |
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.