NetEase Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	63.180	63.440	63.180	63.440	60.973	228
2025-02-11	60.720	60.720	60.660	60.660	58.301	147
2025-02-10	60.720	60.720	60.720	60.720	58.359	43
2025-02-07	59.830	60.200	59.790	59.980	57.648	40,449
2025-02-06	59.690	59.690	59.690	59.690	57.369	231
2025-02-05	58.890	58.890	58.500	58.730	56.446	21,701
2025-02-04	58.860	58.890	58.860	58.890	56.600	252
2025-02-03	59.620	60.210	59.620	59.890	57.561	307
2025-01-31	61.320	61.320	59.620	59.620	57.302	385
2025-01-30	61.040	61.970	61.040	61.680	59.281	119
2025-01-29	60.770	60.770	59.810	59.810	57.484	103
2025-01-28	59.080	59.080	59.080	59.080	56.783	45
2025-01-27	60.510	60.510	60.040	60.040	57.705	44
2025-01-24	60.580	60.960	60.580	60.960	58.589	175
2025-01-23	58.220	58.760	58.140	58.760	56.475	402
2025-01-22	59.100	59.100	59.080	59.080	56.783	146
2025-01-21	60.910	60.910	60.520	60.520	58.167	238
2025-01-20	59.550	59.550	59.550	59.550	57.234	1
2025-01-17	60.600	60.600	60.200	60.600	58.243	464
2025-01-16	61.560	61.560	60.150	60.240	57.897	451
2025-01-15	60.030	62.590	60.030	62.590	60.156	113
2025-01-14	57.800	57.860	57.800	57.860	55.610	403
2025-01-13	57.640	58.380	57.170	57.170	54.947	1,596
2025-01-10	56.050	56.080	55.920	55.920	53.745	96
2025-01-09	56.090	56.090	56.090	56.090	53.909	0
2025-01-08	56.150	56.240	56.090	56.090	53.909	6,816
2025-01-07	54.410	55.350	54.410	55.350	53.198	2,911
2025-01-06	53.050	54.540	51.300	53.880	51.785	1,374
2025-01-03	54.470	54.470	54.470	54.470	52.352	148
2025-01-02	54.360	54.360	54.360	54.360	52.246	286
2024-12-30	55.910	55.910	55.040	55.040	52.900	123
2024-12-27	56.750	56.940	56.750	56.940	54.726	151
2024-12-26	56.910	57.240	56.910	57.180	54.956	394
2024-12-23	57.360	57.840	56.800	57.000	54.783	784
2024-12-20	56.910	56.910	56.220	56.220	54.034	50
2024-12-19	56.340	56.340	56.340	56.340	54.149	168
2024-12-18	57.320	57.510	57.320	57.510	55.274	127
2024-12-17	56.760	57.320	56.760	57.320	55.091	198
2024-12-16	56.940	56.940	56.760	56.760	54.553	251
2024-12-13	57.440	57.680	57.440	57.600	55.360	6,753
2024-12-12	57.950	57.950	57.950	57.950	55.697	72
2024-12-11	58.010	58.010	57.630	57.630	55.389	416
2024-12-10	58.430	58.560	58.350	58.400	56.129	1,120
2024-12-09	54.480	62.080	54.480	61.450	59.060	912
2024-12-06	55.160	55.920	55.160	55.600	53.438	6,651
2024-12-05	54.240	54.240	54.160	54.160	52.054	124
2024-12-04	54.070	54.850	54.070	54.850	52.717	180
2024-12-03	54.410	54.410	54.070	54.070	51.967	86
2024-12-02	54.000	54.000	53.500	53.850	51.756	468
2024-11-29	52.340	52.340	52.340	52.340	50.305	459
2024-11-28	51.800	51.800	51.800	51.800	49.786	0
2024-11-27	51.800	51.800	51.800	51.800	49.786	226
2024-11-26	50.000	50.000	50.000	50.000	47.813	40
2024-11-25	49.730	49.950	49.730	49.950	47.765	216
2024-11-22	50.720	50.850	50.600	50.600	48.386	819
2024-11-21	50.960	51.750	50.960	51.650	49.390	612
2024-11-19	49.450	49.450	49.350	49.350	47.191	881
2024-11-18	50.960	50.960	50.730	50.730	48.511	629
2024-11-14	46.800	48.920	46.800	48.840	46.703	541
2024-11-13	44.000	44.400	44.000	44.100	42.171	328

← NewerPage 8 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.