NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	171.60	173.90	170.40	173.30	171.61	5,838,173
2026-04-24	170.40	171.50	168.80	170.90	169.23	5,887,593
2026-04-23	174.70	175.90	171.80	172.40	170.72	5,178,599
2026-04-22	181.20	182.40	176.10	177.60	175.87	4,507,630
2026-04-21	184.30	187.20	182.30	182.90	181.12	3,129,630
2026-04-20	183.10	186.20	182.10	183.80	182.01	5,448,927
2026-04-17	185.00	186.60	180.30	182.30	180.52	4,016,056
2026-04-16	183.60	187.20	182.90	186.60	184.78	6,794,262
2026-04-15	178.70	180.10	177.70	177.70	175.97	4,432,081
2026-04-14	176.00	178.50	173.90	175.30	173.59	3,081,682
2026-04-13	174.80	176.00	173.20	175.70	173.99	3,919,293
2026-04-10	177.00	180.70	176.60	178.40	176.66	3,826,959
2026-04-09	177.00	180.60	175.70	177.00	175.27	5,149,827
2026-04-08	181.30	182.80	176.90	178.60	176.86	7,948,142
2026-04-02	175.50	176.50	174.20	174.80	173.10	5,079,961
2026-04-01	175.50	178.10	174.30	176.10	174.38	5,488,151
2026-03-31	172.70	174.40	169.70	170.50	168.84	6,306,270
2026-03-30	173.10	173.60	169.20	172.40	170.72	5,462,052
2026-03-27	171.80	175.70	171.70	173.10	171.41	4,908,897
2026-03-26	176.30	177.70	171.10	171.80	170.12	3,763,747
2026-03-25	179.80	180.10	174.90	176.30	174.58	3,978,591
2026-03-24	176.10	177.60	173.20	177.10	175.37	4,916,020
2026-03-23	178.90	179.30	174.80	175.80	174.09	5,158,576
2026-03-20	179.60	184.50	179.60	182.40	180.62	9,016,467
2026-03-19	182.20	186.10	182.20	183.30	181.51	4,974,697
2026-03-18	186.80	189.60	186.30	187.80	185.97	4,615,814
2026-03-17	188.00	190.20	185.30	186.80	184.98	3,613,878
2026-03-16	182.40	187.60	180.00	186.90	185.08	5,017,217
2026-03-13	184.90	188.00	181.90	182.40	180.62	6,300,525
2026-03-12	184.40	185.90	182.00	183.30	179.71	6,014,994
2026-03-11	185.30	185.50	181.60	184.40	180.79	6,489,886
2026-03-10	187.00	189.30	185.10	188.00	184.32	6,718,190
2026-03-09	181.50	183.90	180.00	183.90	180.30	8,945,392
2026-03-06	183.00	190.70	180.70	189.20	185.50	14,482,270
2026-03-05	182.80	183.00	177.30	179.80	176.28	10,760,730
2026-03-04	179.80	183.00	178.50	181.70	178.15	9,177,369
2026-03-03	179.40	184.30	178.70	179.80	176.28	9,958,236
2026-03-02	180.00	180.80	176.70	177.30	173.83	8,510,132
2026-02-27	175.20	180.30	175.20	179.20	175.69	12,473,480
2026-02-26	175.00	178.90	174.20	175.00	171.58	9,976,038
2026-02-25	182.10	182.10	176.90	178.30	174.81	9,823,949
2026-02-24	183.70	183.70	178.90	179.40	175.89	6,379,856
2026-02-23	188.70	188.70	181.80	182.40	178.83	6,384,345
2026-02-20	186.00	186.00	178.70	179.30	175.79	9,935,226
2026-02-16	189.10	190.00	184.50	187.30	183.64	1,945,455
2026-02-13	184.10	186.80	183.10	185.70	182.07	9,682,922
2026-02-12	192.20	192.20	184.70	187.00	183.34	12,177,410
2026-02-11	193.00	196.20	192.90	195.00	191.19	4,381,299
2026-02-10	195.80	197.50	191.90	193.00	189.22	6,831,208
2026-02-09	187.40	192.10	187.40	191.30	187.56	8,139,995
2026-02-06	186.70	191.40	185.10	188.30	184.62	11,137,270
2026-02-05	190.00	192.80	188.60	192.60	188.83	12,855,120
2026-02-04	197.50	198.30	191.90	191.90	188.15	12,483,440
2026-02-03	205.00	205.00	190.80	198.50	194.62	14,249,290
2026-02-02	200.00	201.20	196.40	197.90	194.03	7,862,913
2026-01-30	206.60	208.60	205.00	205.00	200.99	6,255,515
2026-01-29	211.00	211.00	205.80	206.60	202.56	8,831,558
2026-01-28	209.00	213.40	208.40	212.00	207.85	6,949,997
2026-01-27	206.80	207.80	205.40	207.00	202.95	5,059,884
2026-01-26	208.60	210.00	205.40	208.40	204.32	3,749,536

← NewerPage 3 of 21 · 1,229 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.