NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.150 | 6.300 | 6.100 | 6.150 | 5.818 | 8,713 |
| 2024-08-06 | 6.150 | 6.200 | 6.000 | 6.000 | 5.676 | 46,992 |
| 2024-08-05 | 6.300 | 6.300 | 6.050 | 6.050 | 5.723 | 187,895 |
| 2024-08-02 | 6.500 | 6.500 | 6.400 | 6.450 | 6.101 | 91,875 |
| 2024-08-01 | 6.650 | 6.750 | 6.550 | 6.650 | 6.291 | 6,767 |
| 2024-07-31 | 6.800 | 6.850 | 6.700 | 6.800 | 6.432 | 54,705 |
| 2024-07-30 | 6.700 | 6.700 | 6.500 | 6.650 | 6.291 | 109,021 |
| 2024-07-26 | 6.750 | 6.800 | 6.650 | 6.700 | 6.338 | 18,209 |
| 2024-07-25 | 6.800 | 6.900 | 6.700 | 6.800 | 6.432 | 56,573 |
| 2024-07-24 | 6.750 | 6.900 | 6.750 | 6.850 | 6.480 | 103,231 |
| 2024-07-23 | 6.600 | 6.700 | 6.600 | 6.650 | 6.291 | 9,852 |
| 2024-07-19 | 6.600 | 6.650 | 6.550 | 6.600 | 6.243 | 95,594 |
| 2024-07-18 | 6.700 | 6.700 | 6.650 | 6.700 | 6.338 | 29,988 |
| 2024-07-17 | 6.750 | 6.750 | 6.700 | 6.700 | 6.338 | 32,553 |
| 2024-07-16 | 6.750 | 6.750 | 6.650 | 6.700 | 6.338 | 27,261 |
| 2024-07-15 | 6.800 | 6.800 | 6.650 | 6.650 | 6.291 | 35,493 |
| 2024-07-12 | 6.700 | 6.800 | 6.650 | 6.800 | 6.432 | 73,888 |
| 2024-07-11 | 6.650 | 6.750 | 6.650 | 6.700 | 6.338 | 29,711 |
| 2024-07-10 | 6.650 | 6.750 | 6.650 | 6.700 | 6.338 | 62,264 |
| 2024-07-09 | 6.700 | 6.800 | 6.650 | 6.750 | 6.385 | 161,866 |
| 2024-07-08 | 6.550 | 6.700 | 6.550 | 6.700 | 6.338 | 44,694 |
| 2024-07-05 | 6.950 | 7.000 | 6.850 | 6.900 | 6.527 | 1,412 |
| 2024-07-04 | 6.950 | 7.000 | 6.900 | 6.900 | 6.527 | 25,254 |
| 2024-07-03 | 7.000 | 7.000 | 6.950 | 6.950 | 6.574 | 16,141 |
| 2024-07-02 | 6.950 | 7.000 | 6.900 | 6.900 | 6.527 | 16,860 |
| 2024-07-01 | 7.050 | 7.050 | 6.850 | 6.900 | 6.527 | 73,544 |
| 2024-06-28 | 7.000 | 7.050 | 7.000 | 7.050 | 6.669 | 139,241 |
| 2024-06-27 | 7.050 | 7.100 | 7.000 | 7.000 | 6.622 | 323,360 |
| 2024-06-26 | 6.850 | 7.100 | 6.750 | 7.000 | 6.622 | 416,102 |
| 2024-06-25 | 6.600 | 6.600 | 6.550 | 6.550 | 6.196 | 18,052 |
| 2024-06-24 | 6.550 | 6.550 | 6.450 | 6.550 | 6.196 | 55,354 |
| 2024-06-21 | 6.750 | 6.750 | 6.550 | 6.650 | 6.291 | 37,385 |
| 2024-06-20 | 6.750 | 6.800 | 6.700 | 6.700 | 6.338 | 79,652 |
| 2024-06-19 | 6.650 | 6.750 | 6.600 | 6.650 | 6.291 | 192,639 |
| 2024-06-18 | 6.650 | 6.650 | 6.450 | 6.450 | 6.101 | 111,853 |
| 2024-06-17 | 6.800 | 6.800 | 6.700 | 6.700 | 6.338 | 48,080 |
| 2024-06-14 | 6.800 | 6.800 | 6.600 | 6.750 | 6.385 | 107,372 |
| 2024-06-13 | 6.700 | 6.800 | 6.700 | 6.750 | 6.385 | 17,875 |
| 2024-06-12 | 6.800 | 6.850 | 6.750 | 6.800 | 6.432 | 165,821 |
| 2024-06-11 | 6.750 | 6.900 | 6.750 | 6.800 | 6.432 | 143,331 |
| 2024-06-10 | 6.750 | 6.750 | 6.550 | 6.650 | 6.291 | 115,656 |
| 2024-06-07 | 6.800 | 6.850 | 6.750 | 6.800 | 6.432 | 72,779 |
| 2024-06-06 | 6.850 | 6.900 | 6.800 | 6.800 | 6.432 | 58,001 |
| 2024-06-05 | 6.550 | 6.800 | 6.550 | 6.700 | 6.338 | 400,266 |
| 2024-06-04 | 6.650 | 6.650 | 6.550 | 6.650 | 6.257 | 47,688 |
| 2024-05-31 | 6.650 | 6.700 | 6.500 | 6.550 | 6.162 | 224,049 |
| 2024-05-30 | 6.550 | 6.700 | 6.550 | 6.700 | 6.304 | 126,492 |
| 2024-05-29 | 6.650 | 6.650 | 6.450 | 6.500 | 6.115 | 225,603 |
| 2024-05-28 | 6.650 | 6.700 | 6.600 | 6.700 | 6.304 | 101,618 |
| 2024-05-27 | 6.600 | 6.600 | 6.500 | 6.600 | 6.210 | 112,012 |
| 2024-05-24 | 6.750 | 6.800 | 6.650 | 6.700 | 6.304 | 198,870 |
| 2024-05-23 | 7.000 | 7.000 | 6.600 | 6.750 | 6.351 | 603,846 |
| 2024-05-21 | 7.450 | 7.500 | 7.350 | 7.400 | 6.962 | 321,654 |
| 2024-05-20 | 7.750 | 7.800 | 7.650 | 7.750 | 7.291 | 169,380 |
| 2024-05-17 | 7.550 | 7.700 | 7.550 | 7.650 | 7.197 | 298,271 |
| 2024-05-16 | 7.300 | 7.450 | 7.300 | 7.450 | 7.009 | 88,864 |
| 2024-05-15 | 7.450 | 7.450 | 7.300 | 7.300 | 6.868 | 98,466 |
| 2024-05-14 | 7.500 | 7.550 | 7.450 | 7.500 | 7.056 | 331,373 |
| 2024-05-13 | 7.350 | 7.450 | 7.300 | 7.450 | 7.009 | 378,524 |
| 2024-05-10 | 7.350 | 7.350 | 7.200 | 7.350 | 6.915 | 263,571 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0323 CNY |
| 2026-06-04 | 0.0467 CNY |
| 2026-03-13 | 0.0717 CNY |
| 2025-12-04 | 0.0368 CNY |
| 2025-08-27 | 0.0369 CNY |
| 2025-05-29 | 1.4999 CNY |
| 2025-03-05 | 2.7331 CNY |
| 2024-11-28 | 1.0130 CNY |
| 2024-09-05 | 0.9932 CNY |
| 2024-06-05 | 1.2028 CNY |
| 2024-03-13 | 2.5820 CNY |
| 2023-11-30 | 1.1724 CNY |
| 2023-09-07 | 1.2192 CNY |
| 2023-06-08 | 1.0735 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.