NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	121.96	123.72	121.45	122.92	118.86	876
2025-05-23	120.75	120.75	118.58	119.22	115.29	398
2025-05-22	119.24	119.69	119.17	119.36	115.42	367
2025-05-21	121.20	121.50	120.21	120.82	116.83	333
2025-05-20	120.82	120.93	119.83	120.69	116.71	1,452
2025-05-19	118.50	118.82	116.35	118.54	114.63	761
2025-05-16	122.17	122.61	119.12	120.22	116.25	1,359
2025-05-15	107.18	123.49	107.18	122.82	118.77	12,123
2025-05-14	106.94	107.12	105.59	106.01	102.51	1,423
2025-05-13	104.96	107.04	104.96	106.87	103.34	1,770
2025-05-12	107.50	107.66	105.98	106.29	102.78	373
2025-05-09	106.49	106.49	103.94	104.03	100.60	875
2025-05-08	105.70	107.07	105.69	106.86	103.33	201
2025-05-07	108.19	108.68	106.51	106.51	102.99	374
2025-05-06	108.70	109.62	108.70	108.90	105.31	137
2025-05-02	109.14	109.51	108.28	109.25	105.64	414
2025-05-01	106.57	107.49	106.57	107.29	103.75	931
2025-04-30	106.67	106.99	105.82	106.67	103.15	518
2025-04-29	105.50	106.16	105.40	105.87	102.38	800
2025-04-28	105.41	105.78	104.65	104.99	101.53	487
2025-04-25	105.67	106.71	105.04	105.91	102.41	15,943
2025-04-24	104.31	106.21	103.61	105.98	102.48	219
2025-04-23	102.17	104.17	102.17	103.79	100.36	186
2025-04-22	101.52	103.00	101.00	102.20	98.827	214
2025-04-17	101.50	102.85	99.160	99.500	96.216	392
2025-04-16	97.063	98.580	97.063	97.220	94.012	138
2025-04-15	97.690	98.860	96.780	98.130	94.891	132
2025-04-14	99.520	100.83	98.520	98.580	95.327	162
2025-04-11	95.905	97.380	95.130	97.380	94.166	117
2025-04-10	95.015	95.790	93.111	94.350	91.236	1,169
2025-04-09	90.250	92.630	88.582	90.550	87.562	17,332
2025-04-08	95.670	95.670	91.490	94.430	91.314	367
2025-04-07	89.580	93.840	89.580	93.290	90.211	1,680
2025-04-04	98.527	100.13	97.365	98.910	95.646	2,099
2025-04-03	104.50	106.00	104.01	105.12	101.65	890
2025-04-02	106.00	106.50	104.69	105.84	102.35	340
2025-04-01	106.00	106.27	104.95	105.94	102.44	55,703
2025-03-31	101.19	102.77	100.47	100.85	97.522	401
2025-03-28	100.90	101.75	100.46	100.87	97.541	328
2025-03-27	100.86	102.50	100.36	101.71	98.353	470
2025-03-26	100.30	101.23	100.02	100.59	97.275	111
2025-03-25	99.700	100.30	99.220	99.740	96.448	114
2025-03-24	99.740	100.86	99.595	99.760	96.468	347
2025-03-21	96.820	97.560	96.280	97.050	93.847	2,131
2025-03-20	99.950	100.58	99.400	99.770	96.477	228
2025-03-19	102.50	103.00	101.61	102.32	98.943	740
2025-03-18	102.00	102.00	99.910	100.75	97.425	356
2025-03-17	100.83	102.58	100.63	101.94	98.576	637
2025-03-14	104.30	104.50	102.31	102.35	98.972	847
2025-03-13	104.06	104.31	103.11	103.69	100.27	695
2025-03-12	104.50	104.77	102.99	104.77	101.31	50,462
2025-03-11	102.90	105.88	102.90	104.35	100.91	23,399
2025-03-10	103.05	104.00	102.15	102.42	99.037	1,135
2025-03-07	103.00	103.67	100.87	101.24	97.899	460
2025-03-06	104.16	105.15	102.00	102.32	98.943	731
2025-03-05	101.99	103.34	101.99	103.24	99.833	410
2025-03-04	100.00	100.95	98.744	99.340	94.882	742
2025-03-03	98.370	99.750	97.880	98.850	94.414	4,125
2025-02-28	99.700	100.56	98.630	99.010	94.566	237
2025-02-27	100.26	101.01	98.910	100.94	96.410	642

← NewerPage 7 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.