NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	128.00	130.41	128.00	130.29	129.77	722
2026-07-28	127.88	128.34	126.60	128.09	127.58	1,305
2026-07-27	122.17	124.68	120.07	124.35	123.85	3,495
2026-07-24	119.92	121.62	118.81	120.17	119.69	1,267
2026-07-23	121.65	122.99	119.72	119.97	119.49	953
2026-07-22	122.95	124.50	120.42	120.69	120.21	886
2026-07-21	131.00	134.64	129.65	129.92	129.40	481
2026-07-20	133.70	135.29	133.40	134.87	134.33	1,777
2026-07-17	129.00	131.69	129.00	131.55	131.02	1,149
2026-07-16	131.39	132.00	129.00	130.37	129.85	159
2026-07-15	129.50	130.86	128.17	129.88	129.36	1,019
2026-07-14	130.50	132.88	127.38	127.79	127.28	19,835
2026-07-13	130.22	133.00	130.00	131.23	130.70	1,507
2026-07-10	132.03	132.51	128.24	128.47	127.95	759
2026-07-09	135.30	135.86	133.00	133.73	133.19	1,144
2026-07-08	136.50	136.57	133.21	134.11	133.57	1,906
2026-07-07	130.96	132.98	130.17	131.52	130.99	435
2026-07-06	126.55	126.55	126.55	126.55	126.04	0
2026-07-03	126.55	126.55	126.55	126.55	126.04	0
2026-07-02	127.72	129.30	126.15	126.55	126.04	386
2026-07-01	125.50	129.86	125.50	129.76	129.24	201
2026-06-30	129.50	129.80	125.30	129.45	128.93	481
2026-06-29	127.59	129.73	126.01	129.20	128.68	2,570
2026-06-26	119.91	123.00	117.37	122.73	122.24	270
2026-06-25	116.50	117.50	114.10	115.42	114.96	1,331
2026-06-24	118.00	119.00	117.88	118.10	117.63	1,181
2026-06-23	118.90	120.07	118.00	119.08	118.60	1,236
2026-06-22	120.50	123.75	120.00	122.54	122.05	106
2026-06-19	121.84	121.84	121.84	121.84	121.35	0
2026-06-18	121.65	122.90	120.48	121.84	121.35	1,239
2026-06-17	125.50	125.50	121.56	121.69	121.20	184
2026-06-16	125.68	126.17	121.42	121.50	121.02	999
2026-06-15	128.26	128.26	126.54	126.80	126.29	791
2026-06-12	126.29	126.51	126.20	126.23	125.72	160
2026-06-11	126.41	126.48	123.81	125.81	125.31	477
2026-06-10	123.94	126.71	121.17	125.68	125.18	1,367
2026-06-09	120.25	120.50	119.00	120.35	119.87	273
2026-06-08	118.32	120.75	118.32	120.08	119.60	319
2026-06-05	120.43	122.80	119.04	119.19	118.71	962
2026-06-04	122.82	124.39	122.56	122.97	121.76	316
2026-06-03	124.80	124.80	122.69	122.85	121.64	4,284
2026-06-02	125.62	126.00	124.00	124.88	123.65	792
2026-06-01	125.00	125.00	121.81	123.14	121.93	130
2026-05-29	123.55	124.75	122.23	123.47	122.25	474
2026-05-28	122.63	123.88	121.20	123.88	122.66	1,232
2026-05-27	124.23	126.67	122.41	125.25	124.02	5,557
2026-05-26	120.88	123.79	118.81	123.77	122.55	7,119
2026-05-22	115.59	117.78	110.00	116.68	115.53	12,068
2026-05-21	110.14	115.88	106.03	113.01	111.90	3,824
2026-05-20	115.18	117.26	114.57	116.78	115.63	3,415
2026-05-19	113.86	114.92	112.07	114.11	112.99	441
2026-05-18	113.05	113.98	111.16	113.53	112.41	3,550
2026-05-15	114.15	114.84	112.68	113.03	111.92	846
2026-05-14	117.81	118.48	115.29	116.30	115.15	442
2026-05-13	118.32	120.50	117.00	120.20	119.02	2,892
2026-05-12	118.03	119.50	116.86	117.29	116.14	775
2026-05-11	116.06	118.33	115.36	116.70	115.55	599
2026-05-08	117.23	118.68	115.50	115.84	114.70	776
2026-05-07	118.90	120.00	116.00	117.78	116.62	384
2026-05-06	115.66	118.20	115.00	117.77	116.61	387

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4800 CNY
2026-06-05	0.7200 CNY
2026-03-16	1.1600 CNY
2025-12-05	0.5700 CNY
2025-08-28	0.5700 CNY
2025-05-30	0.6750 CNY
2025-03-05	1.2203 CNY
2024-11-29	0.4350 CNY
2024-09-06	0.4350 CNY
2024-06-06	0.4950 CNY
2024-03-13	1.0799 CNY
2023-11-30	0.4950 CNY
2023-09-07	0.5250 CNY
2023-06-08	0.4650 CNY
2023-03-08	0.2700 CNY
2022-12-01	0.4350 CNY
2022-08-31	0.3600 CNY
2022-06-07	0.3220 CNY
2022-03-10	0.4050 CNY
2021-11-30	0.2250 CNY
2021-09-13	0.2400 CNY
2021-06-02	0.3000 CNY
2021-03-11	0.0600 CNY
2020-12-03	0.1950 CNY
2020-08-26	1.4850 CNY
2020-06-11	1.1600 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.