NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 210.60 | 211.00 | 204.60 | 207.00 | 202.95 | 4,741,232 |
| 2026-01-22 | 206.60 | 209.00 | 204.20 | 209.00 | 204.91 | 5,239,794 |
| 2026-01-21 | 215.20 | 215.40 | 205.80 | 208.00 | 203.93 | 9,729,530 |
| 2026-01-20 | 216.20 | 221.40 | 215.60 | 216.00 | 211.77 | 7,025,108 |
| 2026-01-19 | 213.80 | 217.80 | 213.40 | 216.20 | 211.97 | 3,522,808 |
| 2026-01-16 | 213.40 | 216.40 | 211.20 | 215.60 | 211.38 | 7,279,496 |
| 2026-01-15 | 220.40 | 220.40 | 213.20 | 213.40 | 209.23 | 6,319,893 |
| 2026-01-14 | 222.60 | 224.40 | 219.00 | 220.40 | 216.09 | 5,010,734 |
| 2026-01-13 | 226.40 | 229.80 | 222.20 | 222.80 | 218.44 | 7,031,106 |
| 2026-01-12 | 217.60 | 223.20 | 215.80 | 223.20 | 218.83 | 4,699,642 |
| 2026-01-09 | 219.80 | 220.60 | 215.40 | 216.80 | 212.56 | 5,292,947 |
| 2026-01-08 | 222.60 | 222.60 | 216.80 | 219.60 | 215.30 | 6,435,339 |
| 2026-01-07 | 230.40 | 232.00 | 221.80 | 222.60 | 218.25 | 5,214,971 |
| 2026-01-06 | 226.20 | 232.60 | 225.60 | 229.20 | 224.72 | 6,954,693 |
| 2026-01-05 | 228.20 | 228.40 | 221.00 | 222.60 | 218.25 | 4,671,596 |
| 2026-01-02 | 220.00 | 229.00 | 217.80 | 228.80 | 224.32 | 4,575,466 |
| 2025-12-31 | 219.00 | 220.00 | 214.00 | 214.60 | 210.40 | 2,902,302 |
| 2025-12-30 | 215.00 | 221.80 | 215.00 | 221.80 | 217.46 | 4,707,639 |
| 2025-12-29 | 215.20 | 220.40 | 213.60 | 216.20 | 211.97 | 4,344,209 |
| 2025-12-24 | 215.40 | 217.40 | 212.60 | 213.20 | 209.03 | 1,897,476 |
| 2025-12-23 | 216.00 | 216.00 | 212.40 | 212.80 | 208.64 | 2,576,797 |
| 2025-12-22 | 212.40 | 214.80 | 210.60 | 214.20 | 210.01 | 3,107,399 |
| 2025-12-19 | 214.60 | 216.80 | 212.60 | 214.40 | 210.21 | 6,205,779 |
| 2025-12-18 | 208.40 | 212.20 | 207.00 | 211.60 | 207.46 | 4,237,512 |
| 2025-12-17 | 212.40 | 212.60 | 208.60 | 210.20 | 206.09 | 5,976,710 |
| 2025-12-16 | 214.80 | 216.20 | 210.60 | 211.00 | 206.87 | 3,788,043 |
| 2025-12-15 | 215.80 | 219.00 | 215.40 | 216.60 | 212.36 | 3,864,152 |
| 2025-12-12 | 213.60 | 219.40 | 211.00 | 218.40 | 214.13 | 14,928,480 |
| 2025-12-11 | 213.20 | 213.80 | 207.80 | 209.60 | 205.50 | 2,882,914 |
| 2025-12-10 | 210.00 | 212.00 | 207.80 | 210.80 | 206.68 | 6,653,181 |
| 2025-12-09 | 214.80 | 217.20 | 212.20 | 212.60 | 208.44 | 4,166,084 |
| 2025-12-08 | 217.80 | 218.00 | 215.40 | 216.80 | 212.56 | 3,081,981 |
| 2025-12-05 | 215.20 | 219.40 | 212.60 | 218.00 | 213.74 | 6,959,898 |
| 2025-12-04 | 217.60 | 219.80 | 216.00 | 217.20 | 212.95 | 4,652,205 |
| 2025-12-03 | 221.00 | 221.80 | 216.60 | 217.80 | 212.67 | 5,454,839 |
| 2025-12-02 | 226.40 | 226.80 | 222.20 | 224.40 | 219.11 | 6,662,378 |
| 2025-12-01 | 216.80 | 222.40 | 215.00 | 222.40 | 217.16 | 5,980,207 |
| 2025-11-28 | 216.20 | 216.40 | 213.00 | 214.00 | 208.96 | 3,702,092 |
| 2025-11-27 | 215.20 | 219.00 | 213.80 | 214.80 | 209.74 | 5,328,379 |
| 2025-11-26 | 218.80 | 219.60 | 214.00 | 215.20 | 210.13 | 4,104,922 |
| 2025-11-25 | 219.80 | 221.40 | 216.60 | 217.60 | 212.47 | 4,822,233 |
| 2025-11-24 | 211.20 | 218.60 | 210.80 | 216.60 | 211.50 | 9,817,963 |
| 2025-11-21 | 212.20 | 213.20 | 203.80 | 204.60 | 199.78 | 12,317,150 |
| 2025-11-20 | 212.80 | 215.40 | 207.40 | 212.60 | 207.59 | 7,721,910 |
| 2025-11-19 | 217.40 | 218.60 | 215.60 | 215.60 | 210.52 | 4,057,274 |
| 2025-11-18 | 214.20 | 216.60 | 213.20 | 215.00 | 209.94 | 3,309,505 |
| 2025-11-17 | 219.40 | 221.40 | 216.00 | 218.40 | 213.26 | 4,267,325 |
| 2025-11-14 | 219.60 | 222.40 | 218.40 | 219.40 | 214.23 | 4,468,290 |
| 2025-11-13 | 219.80 | 225.20 | 219.80 | 223.60 | 218.33 | 4,214,308 |
| 2025-11-12 | 223.00 | 224.60 | 220.40 | 221.60 | 216.38 | 4,090,907 |
| 2025-11-11 | 219.20 | 220.40 | 216.60 | 220.00 | 214.82 | 2,765,984 |
| 2025-11-10 | 218.20 | 219.80 | 215.00 | 219.60 | 214.43 | 3,787,475 |
| 2025-11-07 | 218.20 | 220.40 | 217.80 | 219.00 | 213.84 | 3,762,152 |
| 2025-11-06 | 216.00 | 221.40 | 215.20 | 220.20 | 215.01 | 4,583,623 |
| 2025-11-05 | 214.20 | 218.00 | 212.40 | 217.40 | 212.28 | 4,884,772 |
| 2025-11-04 | 218.60 | 220.20 | 216.20 | 216.80 | 211.69 | 5,460,863 |
| 2025-11-03 | 217.00 | 221.20 | 216.00 | 220.20 | 215.01 | 4,973,877 |
| 2025-10-31 | 217.60 | 221.80 | 216.60 | 217.00 | 211.89 | 5,930,195 |
| 2025-10-30 | 211.20 | 223.60 | 211.20 | 220.00 | 214.82 | 14,222,680 |
| 2025-10-28 | 228.40 | 230.20 | 223.40 | 224.60 | 219.31 | 7,264,252 |
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.