NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 7.250 | 7.750 | 7.250 | 7.750 | 7.220 | 129,207 |
| 2024-02-05 | 7.000 | 7.250 | 7.000 | 7.250 | 6.754 | 34,683 |
| 2024-02-02 | 7.050 | 7.200 | 7.050 | 7.050 | 6.568 | 56,179 |
| 2024-02-01 | 7.000 | 7.200 | 7.000 | 7.050 | 6.568 | 50,881 |
| 2024-01-31 | 6.900 | 6.900 | 6.700 | 6.800 | 6.335 | 35,892 |
| 2024-01-30 | 7.000 | 7.050 | 6.900 | 7.000 | 6.521 | 43,959 |
| 2024-01-29 | 7.200 | 7.400 | 7.200 | 7.300 | 6.801 | 36,143 |
| 2024-01-26 | 7.450 | 7.450 | 7.150 | 7.150 | 6.661 | 52,764 |
| 2024-01-25 | 7.400 | 7.450 | 7.400 | 7.450 | 6.941 | 72,832 |
| 2024-01-24 | 7.050 | 7.200 | 6.900 | 7.200 | 6.708 | 100,145 |
| 2024-01-23 | 6.500 | 6.750 | 6.500 | 6.700 | 6.242 | 62,740 |
| 2024-01-22 | 6.400 | 6.400 | 6.200 | 6.350 | 5.916 | 10,140 |
| 2024-01-19 | 6.350 | 6.400 | 6.350 | 6.350 | 5.916 | 61,273 |
| 2024-01-18 | 6.100 | 6.300 | 6.100 | 6.250 | 5.823 | 71,930 |
| 2024-01-17 | 6.300 | 6.300 | 6.050 | 6.100 | 5.683 | 14,258 |
| 2024-01-16 | 6.300 | 6.300 | 6.200 | 6.200 | 5.776 | 23,989 |
| 2024-01-15 | 6.300 | 6.350 | 6.300 | 6.350 | 5.916 | 736 |
| 2024-01-12 | 6.300 | 6.450 | 6.250 | 6.300 | 5.869 | 37,715 |
| 2024-01-11 | 6.300 | 6.400 | 6.250 | 6.400 | 5.962 | 4,659 |
| 2024-01-10 | 6.350 | 6.350 | 6.250 | 6.350 | 5.916 | 1,866 |
| 2024-01-09 | 6.300 | 6.400 | 6.300 | 6.350 | 5.916 | 979 |
| 2024-01-08 | 6.300 | 6.300 | 6.150 | 6.300 | 5.869 | 125,941 |
| 2024-01-05 | 6.500 | 6.550 | 6.400 | 6.450 | 6.009 | 76,075 |
| 2024-01-04 | 6.450 | 6.600 | 6.400 | 6.550 | 6.102 | 82,252 |
| 2024-01-03 | 6.400 | 6.500 | 6.350 | 6.500 | 6.056 | 47,924 |
| 2023-12-28 | 6.200 | 6.200 | 6.050 | 6.200 | 5.776 | 50,712 |
| 2023-12-27 | 6.050 | 6.100 | 5.950 | 6.000 | 5.590 | 300,468 |
| 2023-12-26 | 5.900 | 6.050 | 5.750 | 6.050 | 5.636 | 67,817 |
| 2023-12-25 | 5.650 | 5.900 | 5.600 | 5.900 | 5.497 | 231,740 |
| 2023-12-22 | 7.250 | 7.250 | 5.250 | 5.500 | 5.124 | 654,159 |
| 2023-12-21 | 7.300 | 7.300 | 7.300 | 7.300 | 6.801 | 7,049 |
| 2023-12-20 | 7.250 | 7.300 | 7.200 | 7.300 | 6.801 | 14,263 |
| 2023-12-19 | 7.200 | 7.250 | 7.200 | 7.200 | 6.708 | 41,080 |
| 2023-12-18 | 7.250 | 7.300 | 7.150 | 7.200 | 6.708 | 19,028 |
| 2023-12-15 | 7.600 | 7.600 | 7.300 | 7.350 | 6.848 | 24,295 |
| 2023-12-14 | 7.450 | 7.500 | 7.300 | 7.400 | 6.894 | 12,725 |
| 2023-12-13 | 7.650 | 7.800 | 7.650 | 7.800 | 7.267 | 26,423 |
| 2023-12-12 | 7.450 | 7.650 | 7.450 | 7.650 | 7.127 | 4,117 |
| 2023-12-08 | 7.400 | 7.450 | 7.400 | 7.450 | 6.941 | 7,413 |
| 2023-12-07 | 7.400 | 7.400 | 7.300 | 7.400 | 6.894 | 11,844 |
| 2023-12-06 | 7.450 | 7.450 | 7.350 | 7.450 | 6.941 | 19,270 |
| 2023-12-04 | 7.650 | 7.650 | 7.400 | 7.450 | 6.941 | 20,837 |
| 2023-12-01 | 7.900 | 8.050 | 7.850 | 8.050 | 7.500 | 12,677 |
| 2023-11-30 | 7.950 | 8.000 | 7.800 | 7.850 | 7.313 | 5,285 |
| 2023-11-29 | 7.900 | 7.950 | 7.900 | 7.950 | 7.374 | 2,611 |
| 2023-11-28 | 7.950 | 8.050 | 7.900 | 8.050 | 7.467 | 24,116 |
| 2023-11-27 | 8.000 | 8.000 | 7.900 | 7.900 | 7.327 | 2,145 |
| 2023-11-24 | 8.050 | 8.100 | 7.900 | 7.900 | 7.327 | 5,758 |
| 2023-11-23 | 8.050 | 8.200 | 8.050 | 8.200 | 7.606 | 5,705 |
| 2023-11-22 | 8.100 | 8.200 | 8.100 | 8.200 | 7.606 | 35,304 |
| 2023-11-21 | 8.300 | 8.300 | 8.050 | 8.050 | 7.467 | 6,276 |
| 2023-11-20 | 8.200 | 8.300 | 8.100 | 8.300 | 7.698 | 41,853 |
| 2023-11-17 | 8.100 | 8.100 | 8.000 | 8.050 | 7.467 | 22,396 |
| 2023-11-16 | 7.900 | 8.100 | 7.900 | 8.050 | 7.467 | 43,670 |
| 2023-11-15 | 8.150 | 8.200 | 8.150 | 8.200 | 7.606 | 1,520 |
| 2023-11-14 | 8.100 | 8.200 | 8.050 | 8.100 | 7.513 | 16,963 |
| 2023-11-13 | 8.050 | 8.100 | 8.000 | 8.100 | 7.513 | 2,222 |
| 2023-11-10 | 7.900 | 8.050 | 7.900 | 8.000 | 7.420 | 53,106 |
| 2023-11-09 | 8.050 | 8.050 | 7.900 | 8.000 | 7.420 | 39,273 |
| 2023-11-08 | 8.000 | 8.050 | 7.950 | 8.050 | 7.467 | 3,236 |
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.