NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	115.66	118.20	115.00	117.77	116.61	387
2026-05-05	115.71	116.91	115.03	115.32	114.18	289
2026-05-04	120.00	120.00	115.38	116.05	114.91	463
2026-05-01	118.06	119.05	117.20	118.57	117.40	540
2026-04-30	114.21	117.12	113.91	116.87	115.72	1,781
2026-04-29	111.11	113.22	109.82	113.00	111.89	742
2026-04-28	111.07	111.71	110.24	110.80	109.71	1,348
2026-04-27	110.60	112.08	109.94	111.12	110.03	716
2026-04-24	109.30	110.50	108.88	109.41	108.33	446
2026-04-23	110.20	110.81	108.94	110.05	108.97	1,370
2026-04-22	113.60	113.99	113.11	113.36	112.24	305
2026-04-21	117.00	118.00	114.92	115.43	114.29	2,433
2026-04-20	116.90	119.34	116.26	118.44	117.27	808
2026-04-17	118.37	119.27	116.90	118.19	117.03	1,036
2026-04-16	119.10	119.49	117.50	118.27	117.11	1,012
2026-04-15	114.11	115.53	112.50	115.47	114.33	222
2026-04-14	111.91	114.00	111.42	113.49	112.37	462
2026-04-13	111.95	114.72	111.95	112.76	111.65	223
2026-04-10	115.50	115.50	112.43	112.43	111.32	227
2026-04-09	113.22	113.88	111.83	113.08	111.97	536
2026-04-08	113.67	116.00	113.63	114.69	113.56	79
2026-04-07	114.50	114.50	111.02	111.58	110.48	52
2026-04-02	110.40	113.38	110.40	112.34	111.23	45
2026-04-01	112.40	114.00	111.00	113.00	111.89	289
2026-03-31	109.78	111.70	108.77	111.65	110.55	360
2026-03-30	112.07	112.07	109.38	110.54	109.45	110
2026-03-27	110.27	110.88	109.16	110.04	108.96	765
2026-03-26	111.88	111.88	108.84	110.24	109.15	558
2026-03-25	113.06	113.68	112.17	112.75	111.64	84
2026-03-24	112.78	112.78	111.34	112.61	111.50	1,471
2026-03-23	112.00	115.46	111.50	113.93	112.81	432
2026-03-20	114.00	116.33	113.83	114.18	113.06	407
2026-03-19	116.39	117.31	114.75	116.21	115.07	409
2026-03-18	120.45	121.00	117.12	117.51	116.35	153
2026-03-17	119.60	119.90	119.00	119.18	118.01	104
2026-03-16	118.62	119.89	115.93	119.66	118.49	772
2026-03-13	119.00	119.00	116.98	117.71	115.40	126
2026-03-12	117.39	117.39	113.77	116.63	114.34	404
2026-03-11	118.00	118.00	115.33	115.34	113.08	47
2026-03-10	120.03	120.20	117.04	118.38	116.06	790
2026-03-09	117.02	118.00	116.16	116.88	114.59	235
2026-03-06	119.50	119.51	117.04	118.58	116.26	853
2026-03-05	114.83	117.00	114.15	115.30	113.04	743
2026-03-04	117.85	118.00	116.00	117.41	115.11	590
2026-03-03	112.56	115.90	111.10	115.90	113.63	953
2026-03-02	113.18	115.00	113.00	114.57	112.32	527
2026-02-27	114.52	115.34	113.50	114.46	112.22	997
2026-02-26	111.44	115.20	111.44	114.43	112.19	626
2026-02-25	114.25	115.95	113.79	115.51	113.25	920
2026-02-24	115.51	117.16	114.23	116.42	114.14	585
2026-02-23	116.79	118.00	116.00	116.60	114.31	1,733
2026-02-20	115.59	118.68	115.00	118.45	116.13	698
2026-02-19	120.46	120.85	118.79	119.13	116.79	85
2026-02-18	124.00	124.00	119.76	119.76	117.41	82
2026-02-17	120.55	121.48	118.95	120.14	117.78	184
2026-02-16	120.46	120.46	120.46	120.46	118.10	0
2026-02-13	120.30	120.46	120.30	120.46	118.10	1
2026-02-12	119.88	120.20	116.71	117.50	115.20	587
2026-02-11	125.23	125.23	118.00	120.00	117.65	2,178
2026-02-10	126.00	126.00	122.42	124.83	122.38	1,105

← NewerPage 3 of 5 · 257 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.