NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	128.76	130.10	128.11	128.11	124.56	3,695
2025-08-18	130.24	131.75	130.24	130.37	126.75	555
2025-08-15	128.93	130.54	128.50	129.15	125.57	658
2025-08-14	132.43	132.74	123.00	130.82	127.19	27,896
2025-08-13	138.60	139.22	133.52	134.87	131.13	1,641
2025-08-12	130.00	131.52	129.69	131.22	127.58	355
2025-08-11	128.50	128.92	127.66	128.57	125.00	195
2025-08-08	130.50	130.90	128.38	128.38	124.82	420
2025-08-07	133.40	133.40	130.52	130.60	126.98	99
2025-08-06	131.29	132.30	129.98	130.90	127.27	8,818
2025-08-05	131.78	132.30	131.33	131.68	128.03	839
2025-08-04	131.50	131.64	130.39	131.00	127.36	437
2025-08-01	127.30	127.78	126.06	126.51	123.00	533
2025-07-31	129.60	130.77	129.10	130.62	127.00	74
2025-07-30	130.24	131.49	129.93	130.66	127.03	242
2025-07-29	131.88	132.09	131.29	131.58	127.93	723
2025-07-28	133.51	133.61	131.78	132.08	128.41	1,138
2025-07-25	135.13	136.02	134.99	135.79	132.02	656
2025-07-24	135.80	137.11	135.14	135.27	131.52	375
2025-07-23	140.40	141.26	140.16	140.56	136.66	254
2025-07-22	138.50	139.30	137.22	139.30	135.43	224
2025-07-21	136.20	137.76	136.20	137.15	133.34	414
2025-07-18	135.00	136.79	135.00	136.08	132.30	267
2025-07-17	132.18	133.20	131.88	133.03	129.34	85
2025-07-16	132.89	132.89	131.19	131.72	128.06	156
2025-07-15	132.58	133.39	131.59	132.72	129.04	238
2025-07-14	128.48	129.96	128.21	129.40	125.81	123
2025-07-11	128.40	128.87	127.66	128.17	124.61	210
2025-07-10	129.60	129.60	126.76	128.90	125.32	920
2025-07-09	131.03	131.37	129.10	129.33	125.74	1,920
2025-07-08	135.00	135.00	133.80	134.05	130.33	98
2025-07-07	132.52	134.38	132.51	133.60	129.89	1,036
2025-07-04	132.61	132.61	132.61	132.61	128.93	0
2025-07-03	132.55	133.11	132.40	132.61	128.93	323
2025-07-02	131.91	133.06	131.85	133.00	129.31	444
2025-07-01	134.58	135.15	134.00	135.11	131.36	743
2025-06-30	133.84	135.11	133.12	134.61	130.87	741
2025-06-27	132.88	133.11	132.18	132.87	129.18	255
2025-06-26	133.25	133.85	132.97	133.05	129.36	208
2025-06-25	133.76	134.00	133.05	133.20	129.50	511
2025-06-24	132.40	133.79	132.40	133.32	129.62	564
2025-06-23	128.63	129.94	127.65	128.98	125.40	405
2025-06-20	129.75	130.01	129.15	129.43	125.84	298
2025-06-19	129.30	129.30	129.30	129.30	125.71	0
2025-06-18	129.99	130.00	128.89	129.30	125.71	379
2025-06-17	131.27	131.27	129.87	130.51	126.89	144
2025-06-16	132.82	132.82	130.34	131.90	128.24	827
2025-06-13	130.72	131.68	130.14	130.14	126.53	2,507
2025-06-12	132.58	133.35	132.01	132.16	128.49	539
2025-06-11	132.50	133.59	132.25	132.95	129.26	252
2025-06-10	130.19	130.78	129.58	130.17	126.56	37,850
2025-06-09	130.14	130.58	129.50	130.49	126.87	183
2025-06-06	127.18	127.18	125.13	126.22	122.72	202
2025-06-05	127.97	129.14	127.48	128.89	125.31	553
2025-06-04	127.35	127.60	126.46	127.10	123.57	489
2025-06-03	125.38	126.36	125.38	125.98	122.48	697
2025-06-02	123.11	123.34	122.31	122.82	119.41	732
2025-05-30	121.50	121.96	120.23	121.06	117.70	2,531
2025-05-29	126.01	126.82	124.31	124.94	120.82	95
2025-05-28	125.95	125.97	123.93	125.47	121.33	901

← NewerPage 6 of 22 · 1,264 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.