NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	60.240	60.240	60.240	60.240	58.570	168
2025-05-13	60.320	60.320	59.500	59.500	57.850	343
2025-05-12	60.140	61.080	60.140	61.050	59.357	173
2025-05-09	59.640	59.640	58.800	58.800	57.170	94
2025-05-08	60.780	60.780	60.780	60.780	59.095	77
2025-05-07	61.330	61.330	61.330	61.330	59.630	130
2025-05-06	62.010	62.010	62.010	62.010	60.291	40
2025-05-05	62.330	62.490	62.330	62.480	60.748	796
2025-05-02	60.650	61.660	60.650	61.660	59.950	267
2025-04-30	60.300	60.630	60.300	60.630	58.949	116
2025-04-29	59.700	59.700	59.700	59.700	58.045	105
2025-04-28	58.790	59.830	58.790	59.580	57.928	173
2025-04-25	60.170	60.460	60.170	60.240	58.570	205
2025-04-24	59.830	59.990	59.680	59.990	58.327	2,060
2025-04-23	59.660	59.660	59.230	59.230	57.588	130
2025-04-22	58.770	58.770	58.150	58.150	56.538	166
2025-04-17	57.820	57.820	57.500	57.500	55.906	454
2025-04-16	57.640	57.640	56.990	56.990	55.410	358
2025-04-15	57.590	57.590	57.590	57.590	55.993	162
2025-04-14	57.990	57.990	57.710	57.710	56.110	313
2025-04-11	57.640	58.220	57.640	58.220	56.606	537
2025-04-10	55.880	56.490	55.880	56.490	54.924	694
2025-04-09	53.890	54.090	53.370	54.090	52.590	18,730
2025-04-08	55.850	56.250	54.240	54.240	52.736	1,100
2025-04-07	55.450	55.450	52.940	54.320	52.814	30,258
2025-04-04	57.300	57.300	57.280	57.280	55.692	1,083
2025-04-03	59.180	59.330	59.030	59.310	57.666	4,305
2025-04-02	60.270	60.270	60.200	60.200	58.531	317
2025-04-01	60.270	60.270	60.270	60.270	58.599	47
2025-03-31	58.620	59.040	58.580	59.040	57.403	607
2025-03-28	58.050	58.160	57.870	58.160	56.548	2,054
2025-03-27	58.220	58.350	58.220	58.350	56.732	294
2025-03-26	57.600	58.040	57.510	57.610	56.013	3,260
2025-03-25	56.570	56.590	56.550	56.590	55.021	3,014
2025-03-24	57.120	57.760	57.120	57.760	56.159	1,087
2025-03-21	55.880	55.880	55.380	55.380	53.845	208
2025-03-20	56.830	56.830	56.340	56.500	54.934	603
2025-03-19	58.740	58.740	57.410	57.410	55.818	171
2025-03-18	57.470	57.470	57.200	57.350	55.760	502
2025-03-17	58.230	58.230	57.660	57.660	56.061	252
2025-03-14	60.840	60.840	58.790	58.830	57.199	1,907
2025-03-13	60.070	60.520	60.070	60.230	58.560	400
2025-03-12	60.460	60.670	60.400	60.670	58.988	7,417
2025-03-11	60.660	61.040	60.660	60.680	58.998	2,284
2025-03-10	59.610	60.290	59.610	60.180	58.511	248
2025-03-07	59.870	59.870	58.600	59.220	57.578	156
2025-03-06	58.990	58.990	58.990	58.990	57.354	556
2025-03-05	59.670	59.670	59.670	59.670	58.016	196
2025-02-28	58.630	58.630	58.260	58.490	56.868	499
2025-02-27	58.530	58.850	58.200	58.670	56.389	2,713
2025-02-26	58.220	59.410	58.220	58.530	56.254	1,041
2025-02-25	57.480	57.480	57.230	57.230	55.005	286
2025-02-24	57.780	57.780	55.870	56.330	54.140	535
2025-02-21	58.990	59.100	58.990	59.100	56.802	597
2025-02-20	58.220	58.380	56.400	56.400	54.207	236
2025-02-19	59.400	59.440	59.380	59.400	57.090	10,202
2025-02-18	59.810	59.810	59.810	59.810	57.484	425
2025-02-17	58.450	58.450	58.450	58.450	56.177	60
2025-02-14	60.210	60.210	59.560	59.560	57.244	652
2025-02-13	60.050	60.050	60.050	60.050	57.715	591

← NewerPage 7 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.