NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 158.80 | 159.90 | 156.70 | 158.60 | 151.54 | 6,679,182 |
| 2025-02-04 | 162.50 | 163.80 | 155.50 | 158.80 | 151.73 | 7,858,380 |
| 2025-02-03 | 157.80 | 161.10 | 154.70 | 160.50 | 153.36 | 7,030,524 |
| 2025-01-28 | 160.30 | 162.30 | 159.10 | 161.00 | 153.83 | 3,836,508 |
| 2025-01-27 | 160.60 | 161.20 | 157.70 | 158.30 | 151.25 | 4,516,011 |
| 2025-01-24 | 157.00 | 160.20 | 155.20 | 158.40 | 151.35 | 6,535,204 |
| 2025-01-23 | 157.90 | 158.50 | 153.30 | 156.60 | 149.63 | 6,658,593 |
| 2025-01-22 | 156.20 | 156.70 | 153.30 | 154.80 | 147.91 | 5,641,743 |
| 2025-01-21 | 156.50 | 158.70 | 154.00 | 157.40 | 150.39 | 4,465,066 |
| 2025-01-20 | 154.70 | 157.70 | 152.80 | 155.70 | 148.77 | 6,933,630 |
| 2025-01-17 | 156.30 | 156.30 | 151.90 | 153.80 | 146.95 | 7,544,319 |
| 2025-01-16 | 161.50 | 161.50 | 156.20 | 157.00 | 150.01 | 10,867,850 |
| 2025-01-15 | 149.00 | 155.40 | 148.50 | 154.80 | 147.91 | 13,579,040 |
| 2025-01-14 | 147.50 | 150.30 | 145.20 | 148.80 | 142.18 | 11,499,450 |
| 2025-01-13 | 146.70 | 152.00 | 145.90 | 148.60 | 141.99 | 15,067,320 |
| 2025-01-10 | 146.30 | 148.00 | 144.70 | 146.70 | 140.17 | 10,957,650 |
| 2025-01-09 | 147.90 | 148.60 | 142.70 | 144.70 | 138.26 | 10,528,620 |
| 2025-01-08 | 138.90 | 141.90 | 137.40 | 141.60 | 135.30 | 7,802,045 |
| 2025-01-07 | 135.80 | 137.50 | 134.40 | 137.50 | 131.38 | 6,301,309 |
| 2025-01-06 | 137.00 | 138.60 | 136.20 | 137.30 | 131.19 | 2,287,004 |
| 2025-01-03 | 137.90 | 138.70 | 134.40 | 136.50 | 130.42 | 6,064,677 |
| 2025-01-02 | 135.90 | 140.20 | 135.80 | 137.40 | 131.28 | 4,352,311 |
| 2024-12-31 | 139.00 | 140.60 | 138.40 | 138.40 | 132.24 | 1,694,756 |
| 2024-12-30 | 142.70 | 142.70 | 140.10 | 140.20 | 133.96 | 2,936,608 |
| 2024-12-27 | 142.80 | 143.60 | 140.70 | 141.90 | 135.58 | 1,789,290 |
| 2024-12-24 | 142.90 | 143.90 | 141.40 | 142.40 | 136.06 | 1,273,577 |
| 2024-12-23 | 143.50 | 146.00 | 143.50 | 144.20 | 137.78 | 2,013,964 |
| 2024-12-20 | 142.70 | 144.20 | 142.40 | 142.90 | 136.54 | 4,283,960 |
| 2024-12-19 | 143.00 | 144.60 | 141.80 | 143.80 | 137.40 | 4,319,579 |
| 2024-12-18 | 144.60 | 146.30 | 143.40 | 145.60 | 139.12 | 4,252,220 |
| 2024-12-17 | 144.50 | 147.10 | 144.10 | 144.60 | 138.16 | 3,777,327 |
| 2024-12-16 | 147.10 | 148.80 | 144.80 | 145.70 | 139.21 | 5,296,101 |
| 2024-12-13 | 150.50 | 151.20 | 146.60 | 147.10 | 140.55 | 7,378,025 |
| 2024-12-12 | 151.00 | 154.20 | 149.20 | 151.50 | 144.76 | 6,945,322 |
| 2024-12-11 | 152.00 | 153.60 | 149.40 | 149.80 | 143.13 | 6,366,906 |
| 2024-12-10 | 159.00 | 159.70 | 150.90 | 151.20 | 144.47 | 14,370,040 |
| 2024-12-09 | 142.20 | 151.20 | 140.90 | 150.90 | 144.18 | 12,525,090 |
| 2024-12-06 | 141.60 | 142.70 | 139.90 | 142.30 | 135.97 | 5,758,265 |
| 2024-12-05 | 140.50 | 143.10 | 139.70 | 142.10 | 135.77 | 6,727,783 |
| 2024-12-04 | 139.60 | 142.10 | 138.80 | 141.70 | 135.39 | 6,827,010 |
| 2024-12-03 | 138.10 | 139.90 | 135.70 | 139.10 | 132.91 | 5,836,963 |
| 2024-12-02 | 135.10 | 138.70 | 134.60 | 138.10 | 131.95 | 6,092,539 |
| 2024-11-29 | 132.40 | 135.60 | 132.40 | 134.40 | 128.42 | 3,458,274 |
| 2024-11-28 | 133.80 | 134.50 | 132.00 | 132.40 | 126.51 | 3,526,484 |
| 2024-11-27 | 133.80 | 137.20 | 133.80 | 136.40 | 129.68 | 4,929,649 |
| 2024-11-26 | 129.40 | 132.50 | 129.40 | 132.30 | 125.78 | 5,246,988 |
| 2024-11-25 | 134.70 | 135.70 | 133.60 | 133.60 | 127.02 | 9,234,492 |
| 2024-11-22 | 137.30 | 139.50 | 135.80 | 136.40 | 129.68 | 6,396,914 |
| 2024-11-21 | 136.00 | 138.90 | 135.50 | 136.80 | 130.06 | 6,881,240 |
| 2024-11-20 | 135.10 | 135.70 | 133.60 | 134.90 | 128.26 | 7,702,373 |
| 2024-11-19 | 135.70 | 136.90 | 134.00 | 135.10 | 128.45 | 6,365,778 |
| 2024-11-18 | 135.80 | 137.50 | 134.80 | 135.90 | 129.21 | 10,291,720 |
| 2024-11-15 | 131.00 | 136.80 | 127.10 | 134.00 | 127.40 | 25,085,520 |
| 2024-11-14 | 118.60 | 121.40 | 117.90 | 119.50 | 113.61 | 10,711,750 |
| 2024-11-13 | 120.90 | 123.60 | 119.30 | 120.60 | 114.66 | 6,969,732 |
| 2024-11-12 | 121.90 | 124.00 | 120.70 | 120.90 | 114.94 | 8,459,811 |
| 2024-11-11 | 116.00 | 120.50 | 116.00 | 120.40 | 114.47 | 7,309,308 |
| 2024-11-08 | 123.10 | 124.40 | 119.40 | 119.40 | 113.52 | 15,368,760 |
| 2024-11-07 | 122.80 | 127.30 | 122.50 | 126.50 | 120.27 | 5,374,515 |
| 2024-11-06 | 123.50 | 125.60 | 122.50 | 124.10 | 117.99 | 5,194,143 |
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.