NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 187.20 | 189.70 | 186.10 | 187.70 | 186.95 | 5,605,354 |
| 2026-07-23 | 193.00 | 193.40 | 187.60 | 191.00 | 190.24 | 6,015,826 |
| 2026-07-22 | 201.60 | 203.00 | 192.40 | 193.00 | 192.23 | 14,430,135 |
| 2026-07-21 | 210.00 | 212.60 | 207.00 | 208.40 | 207.57 | 7,086,880 |
| 2026-07-20 | 205.60 | 213.00 | 204.40 | 211.00 | 210.16 | 14,217,874 |
| 2026-07-17 | 203.40 | 207.00 | 201.40 | 202.80 | 201.99 | 12,034,966 |
| 2026-07-16 | 204.40 | 210.60 | 204.40 | 204.60 | 203.78 | 9,428,305 |
| 2026-07-15 | 203.60 | 208.20 | 201.40 | 202.60 | 201.79 | 14,191,820 |
| 2026-07-14 | 204.60 | 213.00 | 201.80 | 201.80 | 201.00 | 28,933,381 |
| 2026-07-13 | 202.80 | 208.40 | 201.60 | 207.00 | 206.17 | 18,817,451 |
| 2026-07-10 | 212.40 | 212.40 | 205.60 | 206.80 | 205.98 | 11,771,442 |
| 2026-07-09 | 212.80 | 216.60 | 209.60 | 212.60 | 211.75 | 11,383,433 |
| 2026-07-08 | 206.20 | 216.40 | 206.20 | 213.80 | 212.95 | 10,320,667 |
| 2026-07-07 | 204.80 | 211.20 | 204.60 | 205.20 | 204.38 | 10,941,416 |
| 2026-07-06 | 206.00 | 210.60 | 203.20 | 208.40 | 207.57 | 9,901,298 |
| 2026-07-03 | 200.80 | 207.80 | 200.20 | 205.40 | 204.58 | 9,496,815 |
| 2026-07-02 | 204.60 | 206.80 | 198.30 | 200.00 | 199.20 | 16,024,518 |
| 2026-06-30 | 200.80 | 210.80 | 199.90 | 202.40 | 201.59 | 17,680,672 |
| 2026-06-29 | 195.20 | 201.00 | 192.70 | 199.40 | 198.60 | 15,789,350 |
| 2026-06-26 | 187.80 | 189.30 | 182.20 | 187.50 | 186.75 | 10,749,995 |
| 2026-06-25 | 185.60 | 185.60 | 180.20 | 181.80 | 181.08 | 5,379,347 |
| 2026-06-24 | 186.40 | 187.30 | 183.70 | 185.60 | 184.86 | 3,888,059 |
| 2026-06-23 | 188.60 | 191.40 | 185.30 | 185.90 | 185.16 | 4,268,971 |
| 2026-06-22 | 191.90 | 192.10 | 186.70 | 190.20 | 189.44 | 5,233,468 |
| 2026-06-18 | 190.00 | 193.00 | 189.00 | 190.50 | 189.74 | 8,536,798 |
| 2026-06-17 | 194.20 | 196.90 | 193.00 | 195.50 | 194.72 | 4,817,665 |
| 2026-06-16 | 199.30 | 199.40 | 193.90 | 195.60 | 194.82 | 5,231,122 |
| 2026-06-15 | 201.80 | 202.60 | 197.50 | 200.40 | 199.60 | 6,282,605 |
| 2026-06-12 | 197.80 | 202.00 | 197.00 | 199.60 | 198.80 | 9,689,731 |
| 2026-06-11 | 195.70 | 199.80 | 194.90 | 197.80 | 197.01 | 10,691,870 |
| 2026-06-10 | 190.80 | 195.40 | 189.60 | 194.40 | 193.62 | 9,065,676 |
| 2026-06-09 | 188.90 | 189.40 | 185.20 | 187.30 | 186.55 | 5,439,581 |
| 2026-06-08 | 191.80 | 192.00 | 187.30 | 187.70 | 186.95 | 8,105,978 |
| 2026-06-05 | 191.70 | 193.10 | 187.50 | 188.40 | 187.65 | 8,957,428 |
| 2026-06-04 | 193.20 | 194.70 | 190.00 | 192.90 | 192.13 | 5,587,802 |
| 2026-06-03 | 195.50 | 196.20 | 192.50 | 195.00 | 193.10 | 6,938,886 |
| 2026-06-02 | 194.40 | 198.60 | 192.80 | 197.60 | 195.67 | 9,153,093 |
| 2026-06-01 | 191.30 | 197.30 | 191.00 | 195.20 | 193.30 | 6,182,252 |
| 2026-05-29 | 193.10 | 195.20 | 189.70 | 194.10 | 192.21 | 14,372,880 |
| 2026-05-28 | 195.30 | 195.80 | 190.20 | 192.70 | 190.82 | 7,401,133 |
| 2026-05-27 | 197.80 | 198.10 | 193.50 | 195.40 | 193.49 | 13,228,700 |
| 2026-05-26 | 186.20 | 190.60 | 184.20 | 189.30 | 187.45 | 12,501,320 |
| 2026-05-22 | 177.70 | 187.30 | 176.80 | 181.50 | 179.73 | 15,949,270 |
| 2026-05-21 | 183.30 | 184.00 | 169.70 | 171.70 | 170.03 | 11,087,580 |
| 2026-05-20 | 177.70 | 181.00 | 176.00 | 180.40 | 178.64 | 6,144,152 |
| 2026-05-19 | 179.70 | 180.60 | 177.20 | 178.20 | 176.46 | 5,058,509 |
| 2026-05-18 | 179.00 | 179.00 | 174.80 | 175.10 | 173.39 | 5,330,892 |
| 2026-05-15 | 180.90 | 181.00 | 177.30 | 179.00 | 177.25 | 5,924,864 |
| 2026-05-14 | 188.70 | 189.10 | 183.50 | 183.70 | 181.91 | 6,915,553 |
| 2026-05-13 | 183.90 | 186.30 | 182.00 | 186.10 | 184.29 | 6,232,718 |
| 2026-05-12 | 182.20 | 188.10 | 181.50 | 185.90 | 184.09 | 6,693,323 |
| 2026-05-11 | 179.30 | 182.80 | 179.30 | 182.60 | 180.82 | 4,780,877 |
| 2026-05-08 | 185.60 | 185.60 | 182.40 | 183.50 | 181.71 | 5,321,841 |
| 2026-05-07 | 187.00 | 188.10 | 185.50 | 185.60 | 183.79 | 6,787,171 |
| 2026-05-06 | 182.90 | 182.90 | 178.50 | 181.50 | 179.73 | 4,879,347 |
| 2026-05-05 | 183.50 | 183.50 | 178.30 | 181.20 | 179.43 | 3,609,967 |
| 2026-05-04 | 184.60 | 186.30 | 181.90 | 181.90 | 180.13 | 6,481,501 |
| 2026-04-30 | 178.10 | 180.30 | 177.70 | 179.00 | 177.25 | 11,256,680 |
| 2026-04-29 | 176.50 | 176.50 | 173.80 | 175.00 | 173.29 | 5,858,894 |
| 2026-04-28 | 177.20 | 177.20 | 172.50 | 172.80 | 171.12 | 5,479,983 |
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.