NetEase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 122.00 | 125.20 | 122.00 | 124.50 | 118.37 | 6,486,987 |
| 2024-11-04 | 124.90 | 125.40 | 123.60 | 124.40 | 118.27 | 2,527,303 |
| 2024-11-01 | 124.20 | 125.70 | 123.30 | 123.60 | 117.51 | 5,885,557 |
| 2024-10-31 | 126.20 | 126.80 | 123.80 | 123.80 | 117.70 | 5,162,854 |
| 2024-10-30 | 127.30 | 128.10 | 125.10 | 125.60 | 119.41 | 5,655,028 |
| 2024-10-29 | 126.00 | 128.90 | 125.50 | 126.80 | 120.55 | 6,808,211 |
| 2024-10-28 | 123.60 | 124.90 | 122.10 | 124.00 | 117.89 | 4,998,725 |
| 2024-10-25 | 122.90 | 124.60 | 122.80 | 123.90 | 117.80 | 7,121,870 |
| 2024-10-24 | 122.60 | 124.50 | 122.10 | 122.90 | 116.85 | 10,896,230 |
| 2024-10-23 | 124.40 | 126.00 | 123.60 | 125.80 | 119.60 | 5,685,176 |
| 2024-10-22 | 127.30 | 127.40 | 124.50 | 125.10 | 118.94 | 5,278,218 |
| 2024-10-21 | 128.60 | 128.80 | 124.10 | 125.50 | 119.32 | 8,995,643 |
| 2024-10-18 | 124.40 | 132.30 | 124.30 | 130.60 | 124.17 | 12,337,080 |
| 2024-10-17 | 127.60 | 128.30 | 123.10 | 124.40 | 118.27 | 8,053,397 |
| 2024-10-16 | 127.40 | 131.10 | 126.70 | 127.60 | 121.31 | 7,035,705 |
| 2024-10-15 | 132.10 | 132.90 | 126.60 | 127.30 | 121.03 | 8,453,898 |
| 2024-10-14 | 136.50 | 136.50 | 130.30 | 132.60 | 126.07 | 11,000,870 |
| 2024-10-10 | 139.40 | 140.60 | 136.50 | 137.10 | 130.35 | 10,350,790 |
| 2024-10-09 | 147.60 | 147.80 | 137.10 | 138.40 | 131.58 | 15,765,190 |
| 2024-10-08 | 152.50 | 153.40 | 137.20 | 141.00 | 134.05 | 22,129,170 |
| 2024-10-07 | 161.30 | 163.30 | 155.50 | 158.20 | 150.41 | 13,923,830 |
| 2024-10-04 | 159.60 | 163.40 | 156.70 | 161.10 | 153.16 | 8,787,409 |
| 2024-10-03 | 163.00 | 164.40 | 155.00 | 160.60 | 152.69 | 15,616,450 |
| 2024-10-02 | 152.40 | 163.60 | 152.30 | 160.40 | 152.50 | 14,642,190 |
| 2024-09-30 | 149.00 | 153.70 | 146.00 | 150.50 | 143.09 | 18,934,561 |
| 2024-09-27 | 140.60 | 148.30 | 138.30 | 145.80 | 138.62 | 20,179,480 |
| 2024-09-26 | 134.80 | 140.90 | 134.40 | 140.60 | 133.67 | 10,874,440 |
| 2024-09-25 | 136.40 | 137.00 | 132.40 | 133.10 | 126.54 | 13,475,550 |
| 2024-09-24 | 126.70 | 131.70 | 126.00 | 131.20 | 124.74 | 8,295,300 |
| 2024-09-23 | 123.50 | 125.30 | 123.00 | 123.80 | 117.70 | 3,264,496 |
| 2024-09-20 | 122.90 | 125.70 | 121.30 | 124.10 | 117.99 | 6,209,643 |
| 2024-09-19 | 119.40 | 123.30 | 119.40 | 122.50 | 116.47 | 4,795,201 |
| 2024-09-17 | 119.70 | 120.70 | 118.90 | 120.20 | 114.28 | 4,614,931 |
| 2024-09-16 | 119.50 | 120.30 | 117.10 | 120.20 | 114.28 | 3,505,235 |
| 2024-09-13 | 120.60 | 122.40 | 120.60 | 121.70 | 115.71 | 3,977,794 |
| 2024-09-12 | 121.10 | 123.00 | 120.80 | 121.10 | 115.13 | 3,490,043 |
| 2024-09-11 | 117.50 | 120.00 | 117.50 | 119.60 | 113.71 | 2,668,320 |
| 2024-09-10 | 120.00 | 121.10 | 118.70 | 119.80 | 113.90 | 7,373,149 |
| 2024-09-09 | 121.50 | 121.80 | 120.20 | 121.20 | 115.23 | 6,176,691 |
| 2024-09-05 | 122.40 | 123.60 | 121.70 | 123.10 | 117.04 | 3,800,555 |
| 2024-09-04 | 121.10 | 123.30 | 120.40 | 123.00 | 116.30 | 5,693,007 |
| 2024-09-03 | 125.00 | 125.40 | 122.20 | 123.30 | 116.58 | 6,257,425 |
| 2024-09-02 | 125.70 | 125.90 | 124.60 | 125.30 | 118.47 | 3,846,114 |
| 2024-08-30 | 127.00 | 129.00 | 126.00 | 127.70 | 120.74 | 9,302,195 |
| 2024-08-29 | 125.00 | 127.20 | 124.70 | 126.90 | 119.98 | 5,059,535 |
| 2024-08-28 | 131.20 | 131.20 | 127.60 | 128.30 | 121.31 | 5,425,740 |
| 2024-08-27 | 128.10 | 131.80 | 128.00 | 131.60 | 124.43 | 10,728,150 |
| 2024-08-26 | 127.50 | 129.40 | 127.00 | 128.00 | 121.02 | 11,405,720 |
| 2024-08-23 | 127.80 | 128.30 | 121.80 | 128.30 | 121.31 | 21,298,100 |
| 2024-08-22 | 142.40 | 143.50 | 141.10 | 143.00 | 135.21 | 6,009,526 |
| 2024-08-21 | 138.70 | 140.80 | 138.70 | 140.00 | 132.37 | 5,082,986 |
| 2024-08-20 | 143.10 | 143.50 | 141.40 | 141.90 | 134.17 | 4,819,425 |
| 2024-08-19 | 141.70 | 143.80 | 140.20 | 140.70 | 133.03 | 5,375,757 |
| 2024-08-16 | 140.10 | 140.40 | 137.70 | 138.00 | 130.48 | 8,604,632 |
| 2024-08-15 | 136.90 | 140.40 | 136.00 | 138.90 | 131.33 | 9,054,409 |
| 2024-08-14 | 136.90 | 138.00 | 132.10 | 133.70 | 126.41 | 9,702,591 |
| 2024-08-13 | 140.50 | 140.90 | 138.50 | 139.10 | 131.52 | 4,113,017 |
| 2024-08-12 | 141.80 | 142.40 | 138.60 | 140.80 | 133.13 | 4,009,175 |
| 2024-08-09 | 138.80 | 141.20 | 138.40 | 140.10 | 132.46 | 6,488,416 |
| 2024-08-08 | 136.50 | 138.50 | 135.00 | 135.90 | 128.49 | 4,964,206 |
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.