NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 205.00 | 208.00 | 203.60 | 204.40 | 198.76 | 5,679,072 |
| 2025-07-30 | 205.00 | 207.60 | 203.60 | 205.20 | 199.54 | 7,212,543 |
| 2025-07-29 | 207.00 | 208.40 | 203.80 | 206.20 | 200.51 | 6,253,432 |
| 2025-07-28 | 212.40 | 214.20 | 208.00 | 210.00 | 204.21 | 6,348,875 |
| 2025-07-25 | 213.40 | 214.60 | 211.00 | 213.00 | 207.13 | 3,334,741 |
| 2025-07-24 | 218.00 | 219.00 | 214.00 | 214.60 | 208.68 | 7,231,843 |
| 2025-07-23 | 221.20 | 222.80 | 216.60 | 221.80 | 215.68 | 6,644,601 |
| 2025-07-22 | 216.60 | 217.20 | 214.40 | 216.20 | 210.24 | 4,431,731 |
| 2025-07-21 | 214.80 | 216.60 | 213.60 | 215.60 | 209.65 | 5,207,631 |
| 2025-07-18 | 212.40 | 214.00 | 211.00 | 213.20 | 207.32 | 6,089,861 |
| 2025-07-17 | 206.80 | 209.80 | 206.80 | 208.00 | 202.26 | 3,199,639 |
| 2025-07-16 | 208.60 | 210.80 | 206.40 | 206.80 | 201.10 | 3,912,150 |
| 2025-07-15 | 204.60 | 209.20 | 204.00 | 209.00 | 203.24 | 4,913,915 |
| 2025-07-14 | 202.00 | 203.00 | 200.80 | 202.20 | 196.62 | 3,660,144 |
| 2025-07-11 | 200.00 | 205.00 | 199.20 | 201.80 | 196.24 | 6,812,421 |
| 2025-07-10 | 201.60 | 205.00 | 200.20 | 202.80 | 197.21 | 4,565,316 |
| 2025-07-09 | 207.00 | 207.60 | 203.40 | 205.80 | 200.13 | 5,405,641 |
| 2025-07-08 | 210.00 | 212.20 | 207.60 | 212.00 | 206.15 | 4,393,399 |
| 2025-07-07 | 210.00 | 210.00 | 207.20 | 208.80 | 203.04 | 3,709,409 |
| 2025-07-04 | 206.40 | 211.00 | 205.60 | 210.00 | 204.21 | 3,916,672 |
| 2025-07-03 | 210.40 | 211.20 | 206.40 | 208.80 | 203.04 | 4,655,029 |
| 2025-07-02 | 212.20 | 212.80 | 207.00 | 208.20 | 202.46 | 4,965,937 |
| 2025-06-30 | 209.80 | 214.60 | 207.80 | 211.00 | 205.18 | 5,984,384 |
| 2025-06-27 | 210.00 | 211.00 | 206.40 | 207.80 | 202.07 | 5,350,786 |
| 2025-06-26 | 208.60 | 211.40 | 206.20 | 210.20 | 204.40 | 7,169,808 |
| 2025-06-25 | 209.20 | 212.60 | 209.20 | 210.60 | 204.79 | 5,500,760 |
| 2025-06-24 | 206.20 | 210.60 | 206.20 | 209.20 | 203.43 | 6,828,949 |
| 2025-06-23 | 200.20 | 204.20 | 200.20 | 204.20 | 198.57 | 5,239,677 |
| 2025-06-20 | 204.00 | 205.20 | 202.80 | 204.00 | 198.37 | 7,795,995 |
| 2025-06-19 | 203.60 | 205.80 | 201.60 | 203.20 | 197.60 | 5,157,391 |
| 2025-06-18 | 204.60 | 206.40 | 202.80 | 204.00 | 198.37 | 3,922,022 |
| 2025-06-17 | 206.40 | 207.00 | 203.20 | 204.60 | 198.96 | 4,472,864 |
| 2025-06-16 | 204.60 | 207.00 | 203.00 | 205.80 | 200.13 | 5,246,457 |
| 2025-06-13 | 204.80 | 209.60 | 204.00 | 207.00 | 201.29 | 16,787,660 |
| 2025-06-12 | 211.00 | 211.60 | 207.00 | 208.40 | 202.65 | 6,991,168 |
| 2025-06-11 | 207.40 | 210.80 | 206.00 | 208.80 | 203.04 | 8,074,928 |
| 2025-06-10 | 204.80 | 206.60 | 203.60 | 204.60 | 198.96 | 6,310,257 |
| 2025-06-09 | 199.80 | 207.40 | 199.60 | 205.00 | 199.35 | 20,282,891 |
| 2025-06-06 | 201.20 | 203.00 | 198.50 | 199.00 | 193.51 | 27,101,051 |
| 2025-06-05 | 200.80 | 201.60 | 196.00 | 201.20 | 195.65 | 6,920,601 |
| 2025-06-04 | 197.00 | 199.60 | 196.80 | 199.30 | 193.80 | 4,997,541 |
| 2025-06-03 | 197.90 | 199.40 | 196.10 | 197.30 | 191.86 | 7,317,390 |
| 2025-06-02 | 193.60 | 195.30 | 189.80 | 192.70 | 187.39 | 9,659,742 |
| 2025-05-30 | 192.40 | 193.70 | 189.40 | 190.70 | 185.44 | 29,755,770 |
| 2025-05-29 | 198.00 | 202.80 | 196.90 | 200.20 | 194.68 | 11,635,420 |
| 2025-05-28 | 195.00 | 199.10 | 194.00 | 197.60 | 191.12 | 8,185,795 |
| 2025-05-27 | 189.60 | 194.20 | 189.40 | 192.20 | 185.90 | 5,952,210 |
| 2025-05-26 | 184.60 | 190.40 | 184.60 | 189.30 | 183.09 | 5,531,788 |
| 2025-05-23 | 190.20 | 191.70 | 187.90 | 188.60 | 182.42 | 3,972,862 |
| 2025-05-22 | 190.50 | 191.00 | 185.20 | 186.60 | 180.48 | 3,447,769 |
| 2025-05-21 | 189.70 | 191.70 | 189.00 | 190.50 | 184.25 | 5,607,861 |
| 2025-05-20 | 185.60 | 189.50 | 185.20 | 189.00 | 182.80 | 7,443,453 |
| 2025-05-19 | 190.00 | 190.20 | 184.80 | 186.20 | 180.10 | 7,255,131 |
| 2025-05-16 | 186.40 | 195.20 | 185.30 | 190.00 | 183.77 | 20,836,789 |
| 2025-05-15 | 169.80 | 173.00 | 167.10 | 168.10 | 162.59 | 7,234,824 |
| 2025-05-14 | 165.40 | 167.70 | 164.50 | 166.10 | 160.65 | 4,464,021 |
| 2025-05-13 | 165.60 | 165.90 | 163.10 | 163.90 | 158.53 | 5,318,650 |
| 2025-05-12 | 166.10 | 170.50 | 164.00 | 168.90 | 163.36 | 5,476,151 |
| 2025-05-09 | 166.90 | 166.90 | 162.70 | 163.70 | 158.33 | 4,048,987 |
| 2025-05-08 | 165.30 | 168.10 | 164.60 | 165.90 | 160.46 | 5,143,116 |
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.