NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	123.76	123.76	122.50	123.33	123.33	1,022
2026-10-20	124.12	125.18	124.12	124.92	124.92	783
2026-10-19	127.90	127.90	125.59	125.59	125.59	99
2026-10-16	126.50	127.26	125.95	125.95	125.95	359
2026-10-15	124.60	127.32	122.68	127.06	127.06	647
2026-10-14	126.08	126.08	123.31	123.61	123.61	397
2026-10-13	124.25	125.53	124.24	124.37	124.37	447
2026-10-12	126.98	127.32	125.30	125.99	125.99	1,745
2026-10-09	121.76	125.86	121.76	124.26	124.26	1,819
2026-10-08	118.63	120.08	118.52	119.47	119.47	254
2026-10-07	119.51	120.38	118.50	120.34	120.34	1,112
2026-10-06	117.00	119.75	117.00	118.98	118.98	1,436
2026-10-05	116.50	119.39	116.50	118.89	118.89	961
2026-10-02	117.50	118.70	116.82	117.13	117.13	306
2026-10-01	119.16	122.20	119.16	120.98	120.98	1,020
2026-09-30	121.86	122.70	121.13	121.32	121.32	487
2026-09-29	121.71	123.00	120.17	121.39	121.39	340
2026-09-28	120.77	121.80	118.88	121.44	121.44	1,604
2026-09-25	115.61	116.12	114.50	115.25	115.25	301
2026-09-24	119.29	119.29	116.50	117.85	117.85	4,253
2026-09-23	117.72	117.90	116.73	117.05	117.05	90
2026-09-22	118.35	120.20	117.76	118.31	118.31	344
2026-09-21	117.71	119.00	116.75	117.33	117.33	1,412
2026-09-18	116.95	117.76	115.50	116.21	116.21	232
2026-09-17	118.02	118.02	116.13	117.00	117.00	1,416
2026-09-16	119.28	119.28	118.08	118.51	118.51	56
2026-09-15	119.28	119.97	117.58	119.65	119.65	455
2026-09-14	115.00	118.97	115.00	118.40	118.40	1,081
2026-09-11	116.15	116.54	115.32	115.69	115.69	1,391
2026-09-10	116.40	116.80	115.70	115.79	115.79	4,193
2026-09-09	117.26	118.98	115.65	115.74	115.74	779
2026-09-08	119.70	122.74	118.96	119.50	119.50	846
2026-09-07	119.48	119.48	119.48	119.48	119.48	0
2026-09-04	120.62	121.00	118.74	119.48	119.48	2,971
2026-09-03	116.56	118.00	115.60	117.06	117.06	701
2026-09-02	119.61	120.68	119.57	119.57	119.09	183
2026-09-01	120.40	122.87	118.34	120.22	119.74	957
2026-08-31	123.22	123.85	121.62	121.96	121.47	146
2026-08-28	122.75	123.50	121.00	122.50	122.01	1,244
2026-08-27	123.50	124.00	121.96	122.11	121.62	704
2026-08-26	125.00	127.33	123.25	123.84	123.34	2,774
2026-08-25	127.00	128.59	126.00	128.40	127.88	1,876
2026-08-24	124.38	126.18	123.07	123.14	122.65	737
2026-08-21	127.55	129.41	126.88	128.21	127.70	1,735
2026-08-20	125.00	125.00	118.80	120.18	119.70	5,612
2026-08-19	124.47	126.42	123.31	126.15	125.64	2,028
2026-08-18	123.50	126.10	123.28	125.36	124.86	922
2026-08-17	124.32	125.06	123.12	124.47	123.97	888
2026-08-14	123.64	125.71	122.29	124.79	124.29	4,271
2026-08-13	122.10	123.88	121.50	122.07	121.58	5,306
2026-08-12	123.55	124.71	121.38	124.46	123.96	4,875
2026-08-11	129.97	130.99	128.02	128.21	127.70	1,144
2026-08-10	130.02	132.88	130.00	132.70	132.17	910
2026-08-07	130.74	132.00	130.62	131.38	130.85	1,021
2026-08-06	129.38	129.95	128.76	129.73	129.21	1,293
2026-08-05	127.75	132.00	127.52	127.65	127.14	1,135
2026-08-04	129.50	130.96	129.36	130.27	129.75	364
2026-08-03	132.00	133.24	130.00	131.62	131.09	292
2026-07-31	132.83	133.16	131.90	133.11	132.58	547
2026-07-30	129.20	131.90	128.69	131.68	131.15	1,138

Page 1 of 22 · 1,269 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.