NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	75.250	75.250	75.250	75.250	73.834	121
2025-10-29	77.350	77.350	77.350	77.350	75.895	0
2025-10-28	77.600	77.600	77.350	77.350	75.895	142
2025-10-27	78.810	79.450	78.750	78.800	77.317	4,641
2025-10-24	79.300	79.300	78.970	79.050	77.563	89
2025-10-23	79.000	79.040	79.000	79.030	77.543	150
2025-10-22	79.240	79.240	77.840	77.850	76.385	1,622
2025-10-21	83.150	83.150	81.590	81.590	80.055	642
2025-10-20	81.450	82.320	81.450	82.320	80.771	12
2025-10-17	81.110	81.110	81.110	81.110	79.584	0
2025-10-16	81.110	81.110	81.110	81.110	79.584	0
2025-10-15	81.110	81.110	81.110	81.110	79.584	3
2025-10-14	81.430	81.430	80.000	80.000	78.495	74
2025-10-13	81.840	81.840	81.400	81.500	79.966	185
2025-10-10	83.180	83.180	82.090	82.090	80.545	40
2025-10-09	82.710	82.710	82.710	82.710	81.154	0
2025-10-08	79.410	82.710	79.410	82.710	81.154	153
2025-10-07	79.460	79.460	79.460	79.460	77.965	0
2025-10-06	80.800	80.800	79.450	79.460	77.965	26
2025-10-03	81.300	81.670	81.030	81.190	79.662	5,077
2025-10-02	81.710	82.200	81.610	81.610	80.074	10,135
2025-10-01	80.400	80.400	80.400	80.400	78.887	0
2025-09-30	80.160	80.400	80.160	80.400	78.887	12
2025-09-29	80.190	80.190	79.990	80.070	78.563	26
2025-09-26	79.840	79.840	79.840	79.840	78.338	0
2025-09-25	79.840	79.840	79.840	79.840	78.338	0
2025-09-24	79.980	80.280	79.290	79.840	78.338	419
2025-09-23	81.680	81.680	81.000	81.040	79.515	24
2025-09-22	81.360	81.440	81.360	81.440	79.908	580
2025-09-19	81.450	81.450	81.450	81.450	79.917	1
2025-09-18	82.320	82.320	81.680	81.680	80.143	60
2025-09-17	84.780	84.780	84.000	84.150	82.567	79
2025-09-16	83.150	83.520	83.150	83.520	81.948	31
2025-09-15	81.810	82.620	81.810	82.240	80.693	762
2025-09-12	81.010	81.800	81.010	81.800	80.261	140
2025-09-11	79.500	80.720	79.500	80.720	79.201	391
2025-09-10	78.240	78.240	78.240	78.240	76.768	0
2025-09-09	78.200	78.400	78.200	78.240	76.768	420
2025-09-08	75.880	77.910	75.880	77.910	76.444	128
2025-09-05	73.700	73.700	72.450	73.180	71.803	302
2025-09-04	72.860	72.860	72.570	72.570	71.204	17
2025-09-03	73.940	73.940	73.700	73.700	72.313	56
2025-09-02	73.670	74.480	73.670	74.480	73.079	69
2025-09-01	75.000	75.020	75.000	75.020	73.608	100
2025-08-29	73.900	74.010	73.900	74.010	72.617	350
2025-08-28	74.350	74.510	74.350	74.510	73.108	297
2025-08-27	74.700	74.700	74.700	74.700	73.294	0
2025-08-26	74.700	74.700	74.700	74.700	73.294	58
2025-08-25	74.280	74.340	73.450	73.600	71.928	31
2025-08-22	71.470	71.540	71.470	71.540	69.915	39
2025-08-21	72.080	72.080	72.080	72.080	70.442	14
2025-08-20	70.250	70.250	70.250	70.250	68.654	0
2025-08-19	70.250	70.250	70.250	70.250	68.654	50
2025-08-18	71.050	71.190	70.980	71.120	69.504	10
2025-08-15	69.450	70.070	69.450	69.930	68.341	112
2025-08-14	71.260	71.260	71.260	71.260	69.641	13
2025-08-13	73.100	73.100	73.020	73.020	71.361	25
2025-08-12	70.540	70.540	70.540	70.540	68.937	10
2025-08-11	69.720	69.990	69.720	69.990	68.400	35
2025-08-08	69.970	69.970	69.970	69.970	68.380	1

← NewerPage 5 of 21 · 1,250 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.