NetEase, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	8.000	8.050	7.950	8.050	7.467	3,236
2023-11-07	7.900	8.000	7.800	8.000	7.420	2,306
2023-11-06	8.100	8.100	7.950	7.950	7.374	166,388
2023-11-03	7.900	8.100	7.850	8.050	7.467	10,522
2023-11-02	7.800	7.900	7.800	7.900	7.327	48,987
2023-11-01	7.850	7.850	7.800	7.800	7.235	296
2023-10-31	7.850	7.900	7.700	7.800	7.235	90,158
2023-10-30	7.900	7.900	7.800	7.900	7.327	22,205
2023-10-27	7.750	8.000	7.750	8.000	7.420	90,546
2023-10-26	7.500	7.650	7.450	7.650	7.096	1,345
2023-10-25	7.600	7.650	7.400	7.400	6.864	41,102
2023-10-24	7.400	7.400	7.250	7.300	6.771	15,170
2023-10-20	7.500	7.500	7.300	7.400	6.864	18,528
2023-10-19	7.600	7.600	7.400	7.450	6.910	3,736
2023-10-18	7.600	7.600	7.450	7.550	7.003	5,801
2023-10-17	7.500	7.600	7.500	7.600	7.049	28
2023-10-16	7.750	7.750	7.500	7.600	7.049	13,146
2023-10-12	7.900	7.900	7.750	7.850	7.281	1,269
2023-10-11	7.850	7.850	7.800	7.800	7.235	6,315
2023-10-10	7.650	7.900	7.650	7.850	7.281	18,625
2023-10-09	7.400	7.600	7.400	7.600	7.049	10,214
2023-10-06	7.350	7.450	7.350	7.450	6.910	4,222
2023-10-05	7.400	7.400	7.400	7.400	6.864	10
2023-10-04	7.350	7.350	7.350	7.350	6.817	110
2023-10-03	7.350	7.400	7.350	7.400	6.864	278
2023-10-02	7.450	7.450	7.350	7.400	6.864	146
2023-09-29	7.350	7.450	7.350	7.450	6.910	15,006
2023-09-28	7.200	7.200	7.050	7.200	6.678	43,210
2023-09-27	7.250	7.350	7.150	7.350	6.817	6,978
2023-09-26	7.250	7.250	7.200	7.200	6.678	1,232
2023-09-25	7.400	7.400	7.350	7.350	6.817	33
2023-09-22	7.250	7.400	7.250	7.300	6.771	23,082
2023-09-21	7.150	7.150	6.900	7.100	6.585	151,340
2023-09-20	7.150	7.300	7.050	7.200	6.678	33,344
2023-09-19	7.150	7.350	7.150	7.350	6.817	18,990
2023-09-18	7.300	7.300	7.300	7.300	6.771	7,000
2023-09-15	7.250	7.400	7.250	7.400	6.864	2,557
2023-09-14	7.250	7.250	7.100	7.250	6.725	210
2023-09-13	7.250	7.250	7.250	7.250	6.725	10
2023-09-12	7.150	7.250	7.150	7.250	6.725	6,003
2023-09-11	7.050	7.200	7.000	7.200	6.678	19,200
2023-09-08	7.150	7.150	7.050	7.100	6.585	15,528
2023-09-07	7.150	7.150	7.100	7.150	6.632	2,113
2023-09-06	7.200	7.250	7.150	7.200	6.644	9,556
2023-09-05	7.350	7.350	7.200	7.300	6.737	26,700
2023-09-04	7.450	7.450	7.350	7.350	6.783	33,739
2023-09-01	7.400	7.400	7.200	7.250	6.690	10,388
2023-08-31	7.450	7.450	7.250	7.250	6.690	4,950
2023-08-30	7.350	7.450	7.300	7.350	6.783	50,203
2023-08-29	7.250	7.300	7.250	7.300	6.737	13,501
2023-08-28	7.150	7.300	7.000	7.200	6.644	16,601
2023-08-25	7.050	7.100	6.950	6.950	6.414	29,243
2023-08-24	7.250	7.400	7.250	7.350	6.783	40,342
2023-08-23	7.200	7.200	7.150	7.150	6.598	2,941
2023-08-22	7.000	7.200	7.000	7.200	6.644	4,450
2023-08-21	7.000	7.100	6.900	6.950	6.414	12,590
2023-08-18	7.250	7.250	7.050	7.100	6.552	51,071
2023-08-17	7.300	7.400	7.300	7.400	6.829	21,501
2023-08-16	7.350	7.350	7.250	7.250	6.690	10,278
2023-08-15	7.300	7.400	7.300	7.300	6.737	12,046

← NewerPage 13 of 15 · 879 trading daysOlder →

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.