NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 201.40 | 201.80 | 197.40 | 197.70 | 197.70 | 3,845,332 |
| 2026-10-15 | 193.40 | 198.20 | 193.30 | 196.20 | 196.20 | 4,814,110 |
| 2026-10-14 | 195.30 | 200.20 | 193.00 | 197.20 | 197.20 | 5,613,361 |
| 2026-10-13 | 197.00 | 198.90 | 193.40 | 195.50 | 195.50 | 6,288,434 |
| 2026-10-12 | 197.30 | 201.20 | 196.10 | 199.10 | 199.10 | 8,416,574 |
| 2026-10-09 | 185.20 | 194.50 | 185.20 | 193.50 | 193.50 | 7,777,832 |
| 2026-10-08 | 187.40 | 190.10 | 185.50 | 186.50 | 186.50 | 4,065,859 |
| 2026-10-07 | 186.20 | 189.00 | 186.20 | 188.50 | 188.50 | 2,202,132 |
| 2026-10-06 | 187.30 | 188.70 | 184.50 | 185.60 | 185.60 | 2,508,650 |
| 2026-10-05 | 183.00 | 185.60 | 182.70 | 185.60 | 185.60 | 3,751,677 |
| 2026-10-02 | 187.70 | 188.60 | 184.90 | 186.20 | 186.20 | 7,259,238 |
| 2026-09-30 | 192.80 | 192.90 | 189.40 | 192.60 | 192.60 | 6,316,533 |
| 2026-09-29 | 189.70 | 193.80 | 187.90 | 192.80 | 192.80 | 9,632,313 |
| 2026-09-28 | 184.00 | 190.70 | 183.00 | 189.70 | 189.70 | 10,159,182 |
| 2026-09-25 | 182.50 | 183.20 | 179.00 | 180.90 | 180.90 | 4,353,354 |
| 2026-09-24 | 183.40 | 187.10 | 182.60 | 186.60 | 186.60 | 3,823,255 |
| 2026-09-23 | 184.00 | 185.20 | 182.30 | 184.30 | 184.30 | 3,739,006 |
| 2026-09-22 | 184.40 | 187.40 | 184.40 | 185.20 | 185.20 | 3,508,111 |
| 2026-09-21 | 183.60 | 186.80 | 181.70 | 185.30 | 185.30 | 3,419,685 |
| 2026-09-18 | 184.50 | 184.90 | 182.80 | 183.60 | 183.60 | 7,105,157 |
| 2026-09-17 | 184.20 | 186.50 | 183.40 | 185.10 | 185.10 | 4,979,145 |
| 2026-09-16 | 187.10 | 187.20 | 182.80 | 186.80 | 186.80 | 4,633,508 |
| 2026-09-15 | 184.10 | 188.80 | 183.50 | 187.10 | 187.10 | 6,092,672 |
| 2026-09-14 | 182.10 | 183.00 | 181.00 | 182.10 | 182.10 | 4,597,035 |
| 2026-09-11 | 182.30 | 184.40 | 180.30 | 182.10 | 182.10 | 7,879,704 |
| 2026-09-10 | 181.00 | 183.20 | 180.00 | 183.10 | 183.10 | 7,598,885 |
| 2026-09-09 | 186.10 | 186.70 | 181.80 | 183.20 | 183.20 | 6,379,871 |
| 2026-09-08 | 185.80 | 190.90 | 185.80 | 188.20 | 188.20 | 6,231,066 |
| 2026-09-07 | 185.00 | 188.70 | 185.00 | 187.70 | 187.70 | 7,255,504 |
| 2026-09-04 | 184.50 | 190.10 | 184.40 | 189.10 | 189.10 | 12,902,067 |
| 2026-09-03 | 190.20 | 190.20 | 182.00 | 183.00 | 183.00 | 5,965,927 |
| 2026-09-02 | 187.10 | 188.20 | 183.60 | 186.80 | 186.80 | 4,670,723 |
| 2026-09-01 | 191.40 | 192.30 | 188.20 | 188.80 | 188.05 | 5,100,774 |
| 2026-08-31 | 190.30 | 192.70 | 188.00 | 192.40 | 191.63 | 7,586,986 |
| 2026-08-28 | 190.20 | 196.70 | 190.10 | 192.20 | 191.43 | 5,243,494 |
| 2026-08-27 | 196.50 | 197.70 | 192.70 | 193.20 | 192.43 | 4,139,494 |
| 2026-08-26 | 202.40 | 207.80 | 195.30 | 195.50 | 194.72 | 7,684,963 |
| 2026-08-25 | 194.80 | 200.40 | 193.20 | 199.00 | 198.21 | 7,995,973 |
| 2026-08-24 | 200.40 | 200.40 | 191.00 | 194.90 | 194.12 | 7,951,435 |
| 2026-08-21 | 190.40 | 202.00 | 188.40 | 202.00 | 201.19 | 14,590,195 |
| 2026-08-20 | 201.40 | 201.80 | 193.30 | 193.40 | 192.63 | 7,509,503 |
| 2026-08-19 | 194.90 | 195.20 | 191.80 | 194.40 | 193.62 | 6,061,287 |
| 2026-08-18 | 194.90 | 195.20 | 190.10 | 193.80 | 193.03 | 4,862,664 |
| 2026-08-17 | 196.60 | 198.20 | 194.00 | 194.20 | 193.43 | 3,880,137 |
| 2026-08-14 | 192.00 | 196.80 | 190.70 | 193.60 | 192.83 | 6,687,718 |
| 2026-08-13 | 194.80 | 196.00 | 190.40 | 191.70 | 190.94 | 7,858,685 |
| 2026-08-12 | 200.00 | 200.80 | 191.80 | 192.50 | 191.73 | 5,818,946 |
| 2026-08-11 | 209.60 | 210.60 | 202.80 | 202.80 | 201.99 | 4,894,481 |
| 2026-08-10 | 208.00 | 208.20 | 204.00 | 205.60 | 204.78 | 5,371,020 |
| 2026-08-07 | 205.40 | 207.40 | 203.80 | 205.20 | 204.38 | 5,442,569 |
| 2026-08-06 | 202.60 | 203.20 | 199.40 | 203.00 | 202.19 | 7,037,758 |
| 2026-08-05 | 203.60 | 207.60 | 201.80 | 202.60 | 201.79 | 5,103,188 |
| 2026-08-04 | 206.20 | 209.00 | 204.40 | 205.60 | 204.78 | 4,519,405 |
| 2026-08-03 | 207.80 | 210.60 | 206.20 | 208.00 | 207.17 | 5,732,394 |
| 2026-07-31 | 206.20 | 208.00 | 203.80 | 207.80 | 206.97 | 7,452,026 |
| 2026-07-30 | 205.00 | 208.40 | 202.80 | 206.60 | 205.78 | 9,557,648 |
| 2026-07-29 | 201.60 | 207.60 | 200.80 | 203.20 | 202.39 | 7,978,146 |
| 2026-07-28 | 195.10 | 201.60 | 193.80 | 199.60 | 198.80 | 8,183,184 |
| 2026-07-27 | 187.70 | 192.20 | 186.80 | 191.00 | 190.24 | 5,445,950 |
| 2026-07-24 | 187.20 | 189.70 | 186.10 | 187.70 | 186.95 | 5,605,354 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.7528 HKD |
| 2026-06-04 | 1.1282 HKD |
| 2026-03-13 | 1.8160 HKD |
| 2025-12-04 | 0.8872 HKD |
| 2025-08-27 | 0.8879 HKD |
| 2025-05-29 | 1.0584 HKD |
| 2025-03-05 | 1.8967 HKD |
| 2024-11-28 | 0.6772 HKD |
| 2024-09-05 | 0.6782 HKD |
| 2024-06-05 | 0.7733 HKD |
| 2024-03-13 | 1.6895 HKD |
| 2023-11-30 | 0.7732 HKD |
| 2023-09-07 | 0.8232 HKD |
| 2023-06-08 | 0.7287 HKD |
| 2023-03-08 | 0.4239 HKD |
| 2022-12-01 | 0.6768 HKD |
| 2022-08-31 | 0.5651 HKD |
| 2022-06-07 | 0.5053 HKD |
| 2022-03-10 | 0.6336 HKD |
| 2021-11-30 | 0.3508 HKD |
| 2021-09-13 | 0.3734 HKD |
| 2021-06-02 | 0.4656 HKD |
| 2021-03-11 | 0.0931 HKD |
| 2020-12-03 | 0.3023 HKD |
| 2020-08-27 | 0.4604 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.