NetEase Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	233.40	234.20	228.00	230.00	224.58	4,432,192
2025-10-24	230.80	232.40	229.20	230.60	225.17	4,545,265
2025-10-23	224.80	230.00	224.00	228.20	222.82	3,533,481
2025-10-22	235.60	236.00	227.20	229.60	224.19	6,048,562
2025-10-21	238.00	243.00	236.60	240.20	234.54	5,933,808
2025-10-20	238.20	238.20	233.00	235.40	229.86	4,952,259
2025-10-17	232.20	232.60	223.60	223.80	218.53	5,094,204
2025-10-16	231.00	233.60	227.80	232.00	226.54	3,737,255
2025-10-15	228.20	232.40	227.40	231.80	226.34	7,669,582
2025-10-14	231.80	235.20	227.00	228.20	222.82	8,570,297
2025-10-13	244.80	244.80	229.80	235.00	229.46	10,306,000
2025-10-10	237.00	241.20	235.60	237.40	231.81	5,861,581
2025-10-09	240.60	242.00	232.60	240.40	234.74	5,795,846
2025-10-08	234.80	240.00	230.00	239.60	233.96	5,351,597
2025-10-06	231.20	236.40	230.20	232.80	227.32	4,034,876
2025-10-03	238.00	239.00	235.20	236.60	231.03	3,309,959
2025-10-02	230.00	241.80	230.00	240.40	234.74	5,127,471
2025-09-30	235.00	237.40	232.40	236.80	231.22	6,769,123
2025-09-29	230.40	235.60	229.00	232.00	226.54	5,306,152
2025-09-26	231.60	233.40	230.00	230.40	224.97	3,636,560
2025-09-25	234.20	238.40	231.00	234.40	228.88	6,514,290
2025-09-24	238.60	239.40	234.80	237.20	231.61	4,443,090
2025-09-23	237.60	241.00	234.80	237.20	231.61	4,604,758
2025-09-22	233.80	236.00	229.80	234.00	228.49	5,217,178
2025-09-19	233.00	239.00	233.00	236.80	231.22	9,101,150
2025-09-18	244.80	247.00	239.00	240.40	234.74	10,338,960
2025-09-17	240.40	248.00	240.00	246.40	240.60	8,614,522
2025-09-16	241.60	245.60	240.80	243.60	237.86	7,861,387
2025-09-15	236.20	241.80	234.80	240.60	234.93	5,287,914
2025-09-12	234.60	237.80	232.60	236.40	230.83	5,800,018
2025-09-11	226.00	233.00	224.40	230.00	224.58	7,100,417
2025-09-10	226.00	229.60	220.40	229.00	223.61	7,216,764
2025-09-09	226.00	230.80	221.60	223.20	217.94	10,005,290
2025-09-08	211.00	220.40	210.60	219.20	214.04	7,627,115
2025-09-05	207.80	211.00	206.00	210.00	205.05	8,123,676
2025-09-04	210.60	213.80	206.60	207.80	202.91	8,135,958
2025-09-03	212.80	215.00	209.40	209.80	204.86	4,768,979
2025-09-02	211.40	215.00	211.40	213.80	208.76	5,056,151
2025-09-01	211.60	218.20	211.40	215.60	210.52	3,542,605
2025-08-29	215.00	217.60	211.40	212.40	207.40	4,724,500
2025-08-28	212.60	214.20	211.60	212.40	207.40	5,201,556
2025-08-27	213.00	216.40	210.00	211.00	206.03	7,129,558
2025-08-26	214.80	220.40	213.60	215.60	209.65	6,434,852
2025-08-25	207.20	220.00	207.20	217.60	211.60	9,921,012
2025-08-22	208.40	208.40	202.20	205.20	199.54	3,767,290
2025-08-21	204.40	205.40	202.40	204.40	198.76	3,570,041
2025-08-20	200.20	203.20	198.00	202.20	196.62	4,848,614
2025-08-19	205.80	205.80	201.60	201.60	196.04	3,654,027
2025-08-18	200.60	209.40	200.40	204.20	198.57	5,335,234
2025-08-15	202.40	210.80	198.70	200.20	194.68	9,429,342
2025-08-14	212.00	212.20	207.40	207.80	202.07	8,041,469
2025-08-13	204.00	215.60	204.00	215.40	209.46	7,111,555
2025-08-12	200.60	205.00	199.10	204.40	198.76	4,901,811
2025-08-11	203.00	204.40	201.60	202.20	196.62	4,716,767
2025-08-08	203.80	206.00	203.40	204.60	198.96	3,655,019
2025-08-07	208.80	209.20	204.00	206.80	201.10	5,388,889
2025-08-06	207.80	208.40	206.20	207.80	202.07	3,734,540
2025-08-05	207.00	209.20	206.80	209.00	203.24	4,703,587
2025-08-04	201.60	206.60	201.60	205.80	200.13	3,783,014
2025-08-01	201.40	205.60	201.00	201.40	195.85	4,982,444

← NewerPage 5 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.