NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 134.10 | 136.30 | 132.60 | 135.20 | 127.83 | 5,147,194 |
| 2024-08-06 | 137.90 | 139.40 | 133.50 | 134.10 | 126.79 | 7,853,070 |
| 2024-08-05 | 138.10 | 140.90 | 134.70 | 137.50 | 130.01 | 5,398,524 |
| 2024-08-02 | 142.20 | 142.50 | 139.60 | 140.30 | 132.65 | 3,858,629 |
| 2024-08-01 | 144.20 | 144.50 | 142.70 | 143.40 | 135.58 | 3,711,922 |
| 2024-07-31 | 145.10 | 147.80 | 143.00 | 146.20 | 138.23 | 4,624,198 |
| 2024-07-30 | 141.50 | 144.00 | 140.30 | 142.60 | 134.83 | 5,441,334 |
| 2024-07-29 | 145.40 | 145.40 | 139.50 | 140.80 | 133.13 | 7,146,004 |
| 2024-07-26 | 148.50 | 149.20 | 143.10 | 144.10 | 136.25 | 6,629,013 |
| 2024-07-25 | 147.90 | 150.30 | 144.60 | 147.70 | 139.65 | 7,707,668 |
| 2024-07-24 | 145.30 | 151.20 | 145.10 | 148.80 | 140.69 | 8,285,225 |
| 2024-07-23 | 145.20 | 145.70 | 141.70 | 142.30 | 134.54 | 4,025,077 |
| 2024-07-22 | 142.50 | 145.50 | 140.50 | 144.70 | 136.81 | 4,066,822 |
| 2024-07-19 | 144.50 | 145.10 | 140.60 | 141.80 | 134.07 | 4,992,248 |
| 2024-07-18 | 145.40 | 147.30 | 145.10 | 145.60 | 137.66 | 3,777,371 |
| 2024-07-17 | 144.90 | 147.00 | 144.40 | 146.00 | 138.04 | 3,315,294 |
| 2024-07-16 | 145.00 | 145.20 | 143.20 | 144.00 | 136.15 | 5,526,844 |
| 2024-07-15 | 145.00 | 145.40 | 143.70 | 144.90 | 137.00 | 5,799,474 |
| 2024-07-12 | 144.10 | 144.80 | 142.90 | 144.00 | 136.15 | 5,145,621 |
| 2024-07-11 | 140.00 | 143.70 | 140.00 | 142.60 | 134.83 | 5,222,196 |
| 2024-07-10 | 144.70 | 145.40 | 141.00 | 141.70 | 133.98 | 7,091,755 |
| 2024-07-09 | 143.90 | 145.90 | 143.50 | 144.50 | 136.62 | 4,429,294 |
| 2024-07-08 | 142.90 | 144.10 | 142.00 | 143.50 | 135.68 | 4,389,362 |
| 2024-07-05 | 147.60 | 148.50 | 145.30 | 145.60 | 137.66 | 4,204,436 |
| 2024-07-04 | 149.70 | 150.80 | 146.80 | 147.60 | 139.56 | 2,467,157 |
| 2024-07-03 | 146.80 | 149.30 | 145.10 | 148.90 | 140.78 | 3,651,299 |
| 2024-07-02 | 148.80 | 151.50 | 147.90 | 148.80 | 140.69 | 5,275,790 |
| 2024-06-28 | 149.10 | 150.70 | 148.20 | 149.10 | 140.97 | 5,212,401 |
| 2024-06-27 | 150.80 | 151.90 | 150.00 | 150.30 | 142.11 | 6,162,444 |
| 2024-06-26 | 144.50 | 151.50 | 144.20 | 150.60 | 142.39 | 10,561,830 |
| 2024-06-25 | 141.80 | 143.00 | 140.60 | 141.80 | 134.07 | 3,841,419 |
| 2024-06-24 | 139.20 | 140.70 | 137.90 | 140.50 | 132.84 | 5,232,747 |
| 2024-06-21 | 141.10 | 143.30 | 140.00 | 140.20 | 132.56 | 8,973,354 |
| 2024-06-20 | 146.40 | 146.40 | 142.50 | 144.00 | 136.15 | 3,960,881 |
| 2024-06-19 | 141.90 | 145.50 | 141.30 | 145.50 | 137.57 | 6,792,956 |
| 2024-06-18 | 143.90 | 143.90 | 139.30 | 140.70 | 133.03 | 5,188,802 |
| 2024-06-17 | 143.90 | 147.00 | 142.70 | 145.20 | 137.29 | 2,093,139 |
| 2024-06-14 | 145.00 | 145.10 | 142.80 | 144.10 | 136.25 | 8,767,499 |
| 2024-06-13 | 146.90 | 146.90 | 143.10 | 144.90 | 137.00 | 6,355,939 |
| 2024-06-12 | 145.00 | 146.80 | 144.00 | 146.00 | 138.04 | 5,626,202 |
| 2024-06-11 | 146.20 | 147.50 | 144.70 | 146.60 | 138.61 | 5,986,395 |
| 2024-06-07 | 148.10 | 149.10 | 146.50 | 146.90 | 138.89 | 8,217,291 |
| 2024-06-06 | 148.40 | 149.40 | 146.70 | 147.50 | 139.46 | 7,355,585 |
| 2024-06-05 | 139.70 | 144.30 | 138.80 | 142.70 | 134.92 | 7,858,380 |
| 2024-06-04 | 139.40 | 141.20 | 138.30 | 140.10 | 131.73 | 4,370,237 |
| 2024-06-03 | 140.30 | 142.70 | 139.10 | 140.70 | 132.30 | 5,497,546 |
| 2024-05-31 | 141.90 | 142.70 | 137.10 | 137.60 | 129.38 | 11,187,490 |
| 2024-05-30 | 138.70 | 142.20 | 138.30 | 139.70 | 131.36 | 6,927,336 |
| 2024-05-29 | 140.20 | 142.50 | 138.20 | 138.90 | 130.61 | 9,052,457 |
| 2024-05-28 | 140.40 | 142.50 | 138.80 | 140.00 | 131.64 | 8,592,144 |
| 2024-05-27 | 142.40 | 143.10 | 137.20 | 139.30 | 130.98 | 11,596,230 |
| 2024-05-24 | 146.10 | 148.00 | 141.60 | 142.10 | 133.61 | 16,461,770 |
| 2024-05-23 | 151.30 | 151.40 | 141.10 | 141.50 | 133.05 | 14,943,770 |
| 2024-05-22 | 155.80 | 155.80 | 152.30 | 153.60 | 144.43 | 6,218,888 |
| 2024-05-21 | 161.70 | 162.40 | 157.80 | 158.50 | 149.03 | 8,886,027 |
| 2024-05-20 | 166.10 | 168.20 | 164.00 | 164.90 | 155.05 | 5,673,998 |
| 2024-05-17 | 166.30 | 169.20 | 162.10 | 162.80 | 153.08 | 8,719,967 |
| 2024-05-16 | 156.30 | 160.30 | 155.50 | 158.40 | 148.94 | 9,263,820 |
| 2024-05-14 | 157.00 | 158.40 | 156.10 | 157.00 | 147.62 | 6,757,457 |
| 2024-05-13 | 152.20 | 154.80 | 151.60 | 154.60 | 145.37 | 5,626,696 |
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.