NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 7.250 | 7.400 | 7.250 | 7.400 | 6.962 | 102,390 |
| 2024-05-08 | 7.200 | 7.300 | 7.200 | 7.250 | 6.821 | 206,467 |
| 2024-05-07 | 7.450 | 7.450 | 7.200 | 7.300 | 6.868 | 442,420 |
| 2024-05-03 | 7.400 | 7.600 | 7.350 | 7.500 | 7.056 | 423,774 |
| 2024-05-02 | 7.200 | 7.250 | 7.150 | 7.250 | 6.821 | 182,510 |
| 2024-04-30 | 7.200 | 7.350 | 7.150 | 7.200 | 6.774 | 63,026 |
| 2024-04-29 | 7.250 | 7.350 | 7.200 | 7.200 | 6.774 | 229,018 |
| 2024-04-26 | 7.150 | 7.200 | 7.050 | 7.150 | 6.727 | 290,982 |
| 2024-04-25 | 7.150 | 7.150 | 7.000 | 7.050 | 6.633 | 91,619 |
| 2024-04-24 | 6.850 | 7.100 | 6.850 | 7.100 | 6.680 | 133,030 |
| 2024-04-23 | 7.000 | 7.000 | 6.900 | 6.950 | 6.539 | 58,694 |
| 2024-04-22 | 6.900 | 7.000 | 6.900 | 7.000 | 6.586 | 96,727 |
| 2024-04-19 | 6.700 | 6.700 | 6.600 | 6.700 | 6.304 | 99,505 |
| 2024-04-18 | 6.750 | 6.800 | 6.700 | 6.800 | 6.398 | 55,896 |
| 2024-04-17 | 6.650 | 6.750 | 6.550 | 6.750 | 6.351 | 234,465 |
| 2024-04-11 | 7.250 | 7.250 | 7.100 | 7.250 | 6.821 | 249,338 |
| 2024-04-10 | 7.350 | 7.450 | 7.350 | 7.450 | 7.009 | 77,718 |
| 2024-04-09 | 7.200 | 7.350 | 7.200 | 7.300 | 6.868 | 105,443 |
| 2024-04-05 | 7.050 | 7.100 | 7.000 | 7.100 | 6.680 | 24,341 |
| 2024-04-04 | 7.000 | 7.100 | 6.950 | 7.100 | 6.680 | 45,957 |
| 2024-04-03 | 7.100 | 7.100 | 6.950 | 7.000 | 6.586 | 142,182 |
| 2024-04-02 | 7.200 | 7.250 | 7.100 | 7.200 | 6.774 | 541,796 |
| 2024-04-01 | 7.700 | 7.700 | 7.650 | 7.700 | 7.244 | 113,875 |
| 2024-03-29 | 7.750 | 7.750 | 7.650 | 7.700 | 7.244 | 26,557 |
| 2024-03-28 | 7.650 | 7.750 | 7.650 | 7.750 | 7.291 | 85,180 |
| 2024-03-27 | 7.650 | 7.650 | 7.550 | 7.650 | 7.197 | 89,646 |
| 2024-03-26 | 7.600 | 7.700 | 7.600 | 7.650 | 7.197 | 222,322 |
| 2024-03-25 | 7.650 | 7.700 | 7.650 | 7.650 | 7.197 | 101,257 |
| 2024-03-22 | 8.400 | 8.400 | 7.700 | 7.900 | 7.433 | 90,068 |
| 2024-03-21 | 7.800 | 7.900 | 7.750 | 7.900 | 7.433 | 55,793 |
| 2024-03-20 | 7.650 | 7.750 | 7.500 | 7.700 | 7.244 | 66,679 |
| 2024-03-19 | 7.600 | 7.600 | 7.550 | 7.600 | 7.150 | 52,972 |
| 2024-03-18 | 7.800 | 7.800 | 7.650 | 7.650 | 7.197 | 95,674 |
| 2024-03-15 | 7.550 | 7.900 | 7.550 | 7.900 | 7.433 | 38,113 |
| 2024-03-14 | 7.900 | 7.950 | 7.800 | 7.900 | 7.433 | 47,315 |
| 2024-03-13 | 7.900 | 7.950 | 7.800 | 7.950 | 7.480 | 110,738 |
| 2024-03-12 | 7.700 | 7.900 | 7.650 | 7.900 | 7.360 | 382,146 |
| 2024-03-11 | 7.750 | 7.750 | 7.650 | 7.750 | 7.220 | 77,099 |
| 2024-03-08 | 7.500 | 7.750 | 7.500 | 7.600 | 7.080 | 53,310 |
| 2024-03-07 | 7.450 | 7.450 | 7.350 | 7.450 | 6.941 | 149,353 |
| 2024-03-06 | 7.600 | 7.900 | 7.600 | 7.700 | 7.174 | 46,831 |
| 2024-03-05 | 7.900 | 7.900 | 7.650 | 7.650 | 7.127 | 124,927 |
| 2024-03-04 | 8.100 | 8.150 | 8.050 | 8.050 | 7.500 | 16,956 |
| 2024-03-01 | 7.900 | 8.100 | 7.900 | 8.100 | 7.546 | 30,533 |
| 2024-02-29 | 8.100 | 8.150 | 7.700 | 7.950 | 7.406 | 69,335 |
| 2024-02-28 | 8.100 | 8.300 | 8.100 | 8.100 | 7.546 | 56,262 |
| 2024-02-27 | 7.750 | 7.900 | 7.700 | 7.800 | 7.267 | 54,940 |
| 2024-02-23 | 7.900 | 7.900 | 7.700 | 7.900 | 7.360 | 125,552 |
| 2024-02-22 | 7.800 | 7.850 | 7.750 | 7.850 | 7.313 | 135,382 |
| 2024-02-21 | 7.900 | 8.050 | 7.900 | 7.950 | 7.406 | 526,729 |
| 2024-02-20 | 7.900 | 7.900 | 7.850 | 7.850 | 7.313 | 63,835 |
| 2024-02-19 | 7.900 | 7.900 | 7.800 | 7.900 | 7.360 | 81,264 |
| 2024-02-16 | 7.800 | 7.950 | 7.750 | 7.950 | 7.406 | 41,867 |
| 2024-02-15 | 7.700 | 7.800 | 7.650 | 7.800 | 7.267 | 32,040 |
| 2024-02-14 | 7.500 | 7.750 | 7.500 | 7.700 | 7.174 | 21,358 |
| 2024-02-13 | 7.600 | 7.650 | 7.550 | 7.600 | 7.080 | 101,026 |
| 2024-02-12 | 7.650 | 7.650 | 7.500 | 7.550 | 7.034 | 29,393 |
| 2024-02-09 | 7.450 | 7.650 | 7.450 | 7.550 | 7.034 | 20,128 |
| 2024-02-08 | 7.700 | 7.700 | 7.500 | 7.550 | 7.034 | 44,788 |
| 2024-02-07 | 7.700 | 7.700 | 7.450 | 7.500 | 6.987 | 157,461 |
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.