NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	142.89	142.89	141.00	142.16	138.80	275
2025-11-11	141.44	143.56	140.93	143.40	140.01	477
2025-11-10	141.44	141.98	140.17	140.97	137.64	303
2025-11-07	139.17	139.79	137.91	138.22	134.96	495
2025-11-06	141.98	141.98	139.50	140.13	136.82	454
2025-11-05	139.45	140.49	138.66	140.22	136.91	1,036
2025-11-04	139.91	139.91	138.34	138.58	135.31	421
2025-11-03	141.50	141.92	140.32	141.01	137.68	619
2025-10-31	139.15	140.19	138.29	139.86	136.55	719
2025-10-30	141.54	142.93	139.13	139.28	135.99	1,044
2025-10-29	146.98	146.98	144.01	144.68	141.26	1,164
2025-10-28	145.79	145.79	143.20	144.90	141.48	412
2025-10-27	147.29	148.70	146.22	146.77	143.30	182
2025-10-24	148.73	148.73	146.82	146.92	143.45	1,080
2025-10-23	147.14	147.38	147.14	147.14	143.66	312
2025-10-22	147.81	147.90	143.54	144.27	140.86	1,537
2025-10-21	152.51	153.54	150.54	151.52	147.94	570
2025-10-20	150.13	153.00	149.82	152.64	149.04	513
2025-10-17	144.00	148.84	144.00	148.84	145.32	403
2025-10-16	148.55	150.66	148.09	148.94	145.42	319
2025-10-15	148.74	149.33	147.56	148.07	144.57	252
2025-10-14	145.45	148.05	145.45	147.95	144.46	527
2025-10-13	150.19	150.79	148.58	148.91	145.39	1,254
2025-10-10	153.73	156.57	146.93	150.00	146.46	1,060
2025-10-09	154.18	154.54	151.07	151.68	148.10	530
2025-10-08	149.61	155.00	149.61	154.40	150.75	617
2025-10-07	151.04	151.39	149.68	151.39	147.81	628
2025-10-06	149.38	151.50	148.81	150.26	146.71	203
2025-10-03	152.60	152.60	150.85	152.55	148.95	357
2025-10-02	155.08	155.08	152.55	152.78	149.17	686
2025-10-01	151.93	152.83	151.20	151.39	147.81	373
2025-09-30	151.62	152.83	150.73	150.80	147.24	530
2025-09-29	149.48	151.77	149.48	150.47	146.92	455
2025-09-26	148.60	149.05	146.53	147.45	143.97	209
2025-09-25	149.58	151.63	149.00	149.52	145.99	750
2025-09-24	151.50	152.05	144.85	149.73	146.19	463
2025-09-23	152.43	154.11	152.22	153.86	150.23	884
2025-09-22	150.97	153.34	150.22	152.66	149.05	658
2025-09-19	152.34	153.81	152.05	153.39	149.77	448
2025-09-18	155.70	155.70	152.83	154.18	150.54	780
2025-09-17	158.80	159.50	157.81	158.20	154.46	265
2025-09-16	156.40	157.34	155.80	156.80	153.10	515
2025-09-15	154.00	155.61	154.00	155.61	151.93	1,243
2025-09-12	151.19	152.84	151.19	152.55	148.95	920
2025-09-11	148.23	149.78	147.60	148.76	145.25	1,448
2025-09-10	145.80	145.88	144.54	145.29	141.86	2,467
2025-09-09	142.84	145.11	142.84	144.11	140.71	569
2025-09-08	140.00	143.20	140.00	142.54	139.17	871
2025-09-05	135.00	135.34	133.50	133.76	130.60	131
2025-09-04	133.83	133.89	132.05	132.95	129.81	360
2025-09-03	135.73	136.40	135.14	135.44	132.24	200
2025-09-02	135.70	135.84	134.07	134.30	131.13	405
2025-09-01	136.27	136.27	136.27	136.27	133.05	0
2025-08-29	137.31	137.53	135.76	136.27	133.05	112
2025-08-28	136.50	137.75	135.52	137.61	134.36	477
2025-08-27	135.11	135.78	134.41	134.65	130.91	359
2025-08-26	138.00	138.79	137.20	137.22	133.41	211
2025-08-22	131.97	132.34	130.01	131.88	128.22	276
2025-08-21	130.54	132.00	129.45	131.78	128.12	151
2025-08-20	129.01	130.13	128.99	129.95	126.34	165

← NewerPage 5 of 22 · 1,270 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.