NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	71.600	71.600	71.600	71.600	69.973	5
2025-08-06	71.670	71.680	71.060	71.680	70.052	223
2025-08-05	71.770	71.770	71.770	71.770	70.140	0
2025-08-04	71.760	72.100	71.760	71.770	70.140	107
2025-08-01	70.750	70.770	70.420	70.490	68.889	116
2025-07-31	72.480	72.790	72.480	72.670	71.019	62
2025-07-30	72.900	73.640	72.900	73.310	71.645	384
2025-07-29	72.940	73.340	72.940	73.340	71.674	31
2025-07-28	74.100	74.100	73.520	73.780	72.104	112
2025-07-25	75.310	75.310	75.310	75.310	73.599	1
2025-07-24	74.930	75.310	74.930	75.280	73.570	51
2025-07-23	78.530	78.530	77.450	77.450	75.690	7
2025-07-22	76.510	76.510	76.510	76.510	74.772	31
2025-07-21	76.550	76.620	76.170	76.190	74.459	8
2025-07-18	75.660	75.880	75.660	75.880	74.156	5
2025-07-17	74.290	74.290	74.250	74.250	72.563	7
2025-07-16	73.540	73.650	72.970	73.650	71.977	23
2025-07-15	73.800	74.460	73.630	74.190	72.505	754
2025-07-14	72.360	72.800	72.350	72.740	71.087	157
2025-07-11	71.710	71.710	71.710	71.710	70.081	5
2025-07-10	70.850	70.850	70.850	70.850	69.240	1
2025-07-09	70.740	71.480	70.740	71.460	69.837	151
2025-07-08	73.300	73.300	72.310	72.660	71.009	8,733
2025-07-07	73.250	73.500	72.930	73.200	71.537	196
2025-07-04	71.540	71.540	71.540	71.540	69.915	0
2025-07-03	72.120	72.120	71.540	71.540	69.915	537
2025-07-02	71.740	71.740	71.740	71.740	70.110	49
2025-07-01	73.520	73.520	73.520	73.520	71.850	103
2025-06-30	73.630	73.630	73.320	73.320	71.654	194
2025-06-27	72.710	72.990	72.710	72.990	71.332	254
2025-06-26	73.200	73.880	73.160	73.180	71.517	390
2025-06-25	74.000	74.000	73.890	73.890	72.211	310
2025-06-24	73.210	73.630	72.720	73.630	71.957	158
2025-06-23	71.390	71.780	71.190	71.400	69.778	3,133
2025-06-20	70.850	71.600	70.760	71.120	69.504	636
2025-06-18	70.730	71.060	69.540	69.540	67.960	150
2025-06-17	71.200	71.700	71.200	71.700	70.071	264
2025-06-16	72.750	72.750	72.430	72.430	70.785	261
2025-06-13	72.270	72.450	72.020	72.020	70.384	233
2025-06-12	73.360	73.400	73.360	73.400	71.732	466
2025-06-11	73.580	73.580	73.480	73.480	71.811	654
2025-06-10	72.280	72.840	72.280	72.840	71.185	359
2025-06-09	70.260	72.670	70.260	72.670	71.019	536
2025-06-06	70.260	70.260	70.260	70.260	68.664	246
2025-06-05	71.870	72.170	71.590	72.170	70.530	449
2025-06-04	71.880	71.880	71.650	71.700	70.071	297
2025-06-03	71.140	71.260	71.100	71.260	69.641	295
2025-06-02	69.800	70.350	69.800	70.350	68.752	417
2025-05-30	69.510	69.550	68.950	69.550	67.970	4,304
2025-05-29	72.760	72.770	72.760	72.770	71.117	130
2025-05-28	69.910	72.770	69.910	70.370	68.771	157
2025-05-27	68.990	69.910	68.990	69.910	67.972	213
2025-05-26	67.730	67.730	66.640	66.640	64.792	5
2025-05-23	67.730	67.730	67.730	67.730	65.852	230
2025-05-22	67.560	67.560	67.080	67.080	65.220	236
2025-05-21	68.760	68.760	67.830	67.830	65.949	35
2025-05-20	68.420	68.760	68.420	68.760	66.854	195
2025-05-19	67.570	67.570	66.210	67.430	65.560	235
2025-05-16	70.040	70.040	67.770	68.180	66.290	739
2025-05-15	64.800	69.800	64.800	69.400	67.476	1,235

← NewerPage 6 of 21 · 1,245 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.