NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 173.00 | 173.20 | 165.40 | 166.10 | 160.65 | 7,613,336 |
| 2025-05-06 | 165.50 | 169.40 | 164.90 | 168.50 | 162.98 | 6,493,017 |
| 2025-05-02 | 168.30 | 171.50 | 165.80 | 168.80 | 163.27 | 3,777,023 |
| 2025-04-30 | 164.70 | 168.40 | 164.30 | 167.00 | 161.53 | 5,452,275 |
| 2025-04-29 | 162.20 | 165.20 | 162.00 | 163.80 | 158.43 | 4,618,629 |
| 2025-04-28 | 165.50 | 165.50 | 162.50 | 163.40 | 158.04 | 4,799,493 |
| 2025-04-25 | 168.50 | 168.80 | 163.10 | 164.80 | 159.40 | 7,629,423 |
| 2025-04-24 | 161.90 | 162.20 | 160.30 | 161.40 | 156.11 | 5,513,585 |
| 2025-04-23 | 161.80 | 162.30 | 159.30 | 160.70 | 155.43 | 6,203,497 |
| 2025-04-22 | 156.00 | 158.90 | 155.90 | 157.90 | 152.72 | 6,088,832 |
| 2025-04-17 | 151.60 | 158.60 | 151.30 | 158.30 | 153.11 | 7,093,134 |
| 2025-04-16 | 149.70 | 152.80 | 149.70 | 151.40 | 146.44 | 5,467,415 |
| 2025-04-15 | 154.50 | 154.50 | 149.80 | 152.30 | 147.31 | 4,367,451 |
| 2025-04-14 | 156.30 | 156.50 | 152.10 | 154.50 | 149.43 | 7,500,776 |
| 2025-04-11 | 149.80 | 152.50 | 146.70 | 150.20 | 145.28 | 6,004,608 |
| 2025-04-10 | 146.90 | 151.00 | 144.40 | 148.60 | 143.73 | 9,403,533 |
| 2025-04-09 | 141.00 | 148.40 | 137.40 | 146.90 | 142.08 | 13,319,110 |
| 2025-04-08 | 144.40 | 150.70 | 142.80 | 145.30 | 140.54 | 18,444,740 |
| 2025-04-07 | 149.00 | 152.20 | 131.90 | 135.20 | 130.77 | 18,416,721 |
| 2025-04-03 | 162.80 | 166.20 | 161.70 | 164.70 | 159.30 | 5,665,961 |
| 2025-04-02 | 165.20 | 166.50 | 163.90 | 165.20 | 159.78 | 4,940,706 |
| 2025-04-01 | 160.60 | 165.60 | 159.70 | 164.50 | 159.11 | 7,787,116 |
| 2025-03-31 | 157.60 | 159.10 | 155.10 | 158.00 | 152.82 | 5,269,987 |
| 2025-03-28 | 158.90 | 160.80 | 157.20 | 157.60 | 152.43 | 3,822,083 |
| 2025-03-27 | 158.50 | 159.30 | 155.70 | 157.00 | 151.85 | 2,977,910 |
| 2025-03-26 | 155.20 | 157.20 | 154.50 | 156.50 | 151.37 | 2,986,319 |
| 2025-03-25 | 156.60 | 157.80 | 153.60 | 154.00 | 148.95 | 4,050,828 |
| 2025-03-24 | 152.30 | 157.70 | 152.00 | 156.60 | 151.47 | 5,898,773 |
| 2025-03-21 | 156.00 | 156.10 | 151.20 | 151.90 | 146.92 | 7,816,314 |
| 2025-03-20 | 160.30 | 160.30 | 155.90 | 156.70 | 151.56 | 5,602,934 |
| 2025-03-19 | 156.30 | 161.00 | 156.00 | 160.20 | 154.95 | 6,040,521 |
| 2025-03-18 | 158.20 | 159.50 | 156.70 | 159.50 | 154.27 | 6,361,971 |
| 2025-03-17 | 162.60 | 163.20 | 156.30 | 157.00 | 151.85 | 7,101,968 |
| 2025-03-14 | 161.00 | 163.20 | 159.10 | 161.40 | 156.11 | 4,490,257 |
| 2025-03-13 | 162.70 | 163.50 | 159.70 | 161.00 | 155.72 | 4,759,937 |
| 2025-03-12 | 163.90 | 166.10 | 161.60 | 163.00 | 157.66 | 6,306,770 |
| 2025-03-11 | 161.30 | 164.10 | 156.30 | 163.80 | 158.43 | 6,720,457 |
| 2025-03-10 | 160.20 | 163.40 | 159.50 | 161.80 | 156.50 | 10,828,680 |
| 2025-03-07 | 162.30 | 165.80 | 160.10 | 161.60 | 156.30 | 11,925,720 |
| 2025-03-06 | 159.70 | 164.60 | 158.40 | 164.30 | 158.91 | 7,588,908 |
| 2025-03-05 | 155.70 | 158.50 | 154.00 | 158.00 | 152.82 | 5,032,578 |
| 2025-03-04 | 151.10 | 157.10 | 149.40 | 156.40 | 149.44 | 7,025,336 |
| 2025-03-03 | 154.40 | 157.50 | 151.80 | 153.00 | 146.19 | 6,953,142 |
| 2025-02-28 | 157.20 | 158.70 | 153.50 | 154.80 | 147.91 | 11,785,520 |
| 2025-02-27 | 156.00 | 158.90 | 155.50 | 156.50 | 149.53 | 7,671,335 |
| 2025-02-26 | 156.50 | 161.10 | 156.50 | 159.70 | 152.59 | 8,307,444 |
| 2025-02-25 | 154.20 | 157.20 | 153.20 | 154.50 | 147.62 | 9,116,921 |
| 2025-02-24 | 160.00 | 160.00 | 155.40 | 157.40 | 150.39 | 10,178,170 |
| 2025-02-21 | 158.10 | 160.00 | 153.10 | 160.00 | 152.88 | 15,217,360 |
| 2025-02-20 | 162.20 | 162.70 | 157.50 | 158.10 | 151.06 | 6,564,322 |
| 2025-02-19 | 163.90 | 164.20 | 161.40 | 162.50 | 155.27 | 5,253,160 |
| 2025-02-18 | 160.20 | 167.50 | 159.10 | 165.50 | 158.13 | 8,631,875 |
| 2025-02-17 | 158.80 | 164.30 | 158.10 | 160.80 | 153.64 | 9,198,364 |
| 2025-02-14 | 163.60 | 165.70 | 158.10 | 165.30 | 157.94 | 14,902,030 |
| 2025-02-13 | 170.50 | 172.90 | 163.40 | 163.60 | 156.32 | 14,105,820 |
| 2025-02-12 | 163.00 | 167.00 | 161.70 | 166.30 | 158.90 | 8,319,094 |
| 2025-02-11 | 163.10 | 165.40 | 161.40 | 162.00 | 154.79 | 8,579,650 |
| 2025-02-10 | 164.90 | 169.60 | 163.00 | 166.00 | 158.61 | 7,822,704 |
| 2025-02-07 | 159.60 | 162.90 | 158.90 | 162.90 | 155.65 | 7,670,277 |
| 2025-02-06 | 158.30 | 161.00 | 157.40 | 161.00 | 153.83 | 4,654,063 |
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.