NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	7.500	7.500	7.300	7.300	6.737	223,971
2023-08-10	7.550	7.550	7.550	7.550	6.967	20,300
2023-08-09	7.500	7.550	7.500	7.500	6.921	3,801
2023-08-08	7.550	7.600	7.500	7.550	6.967	23,248
2023-08-07	7.650	7.650	7.550	7.650	7.060	10,716
2023-08-04	7.600	7.700	7.600	7.650	7.060	52,813
2023-08-03	7.400	7.500	7.150	7.150	6.598	35,204
2023-08-02	7.550	7.550	7.150	7.200	6.644	22,735
2023-07-31	7.450	7.550	7.450	7.550	6.967	13,275
2023-07-27	7.500	7.500	7.400	7.450	6.875	3,217
2023-07-26	7.500	7.500	7.300	7.400	6.829	13,100
2023-07-25	7.200	7.300	7.100	7.300	6.737	32,246
2023-07-24	7.050	7.050	7.000	7.000	6.460	10,283
2023-07-21	7.100	7.100	7.050	7.100	6.552	11,810
2023-07-20	7.050	7.150	7.000	7.050	6.506	12,163
2023-07-19	7.150	7.150	7.100	7.150	6.598	13,599
2023-07-18	7.300	7.300	7.250	7.250	6.690	28,827
2023-07-17	7.400	7.450	7.300	7.350	6.783	46,210
2023-07-14	7.600	7.600	7.300	7.400	6.829	48,416
2023-07-13	7.100	7.300	7.100	7.300	6.737	37,292
2023-07-12	7.050	7.100	6.950	7.000	6.460	20,697
2023-07-11	6.850	6.850	6.850	6.850	6.321	0
2023-07-10	6.800	6.850	6.800	6.850	6.321	2,920
2023-07-07	6.800	6.800	6.600	6.650	6.137	32,490
2023-07-06	6.900	7.000	6.850	6.900	6.367	9,510
2023-07-05	7.100	7.100	7.000	7.000	6.460	52,302
2023-07-04	7.000	7.150	7.000	7.150	6.598	7,008
2023-07-03	7.000	7.000	6.950	7.000	6.460	11,052
2023-06-30	7.000	7.000	6.900	7.000	6.460	65,800
2023-06-29	7.050	7.100	6.850	7.050	6.506	102,141
2023-06-28	7.000	7.050	7.000	7.000	6.460	10,956
2023-06-27	6.700	7.050	6.700	6.900	6.367	190,259
2023-06-26	6.550	6.550	6.500	6.550	6.044	6,100
2023-06-23	6.550	6.650	6.500	6.600	6.091	2,835
2023-06-22	6.500	6.500	6.300	6.300	5.814	170,099
2023-06-21	6.650	6.700	6.500	6.500	5.998	262,812
2023-06-20	6.800	6.900	6.800	6.850	6.321	39,752
2023-06-19	6.850	6.850	6.800	6.800	6.275	51,590
2023-06-16	6.950	6.950	6.850	6.850	6.321	88,988
2023-06-15	6.750	7.000	6.700	6.950	6.414	27,730
2023-06-14	6.900	6.900	6.750	6.750	6.229	99,139
2023-06-13	6.500	6.750	6.500	6.600	6.091	159,794
2023-06-12	6.500	6.600	6.450	6.450	5.952	10,993
2023-06-09	6.400	6.500	6.350	6.500	5.998	15,953
2023-06-08	6.350	6.400	6.350	6.350	5.860	50,458
2023-06-07	6.300	6.400	6.300	6.400	5.876	33,197
2023-06-06	6.150	6.250	6.150	6.200	5.693	35,816
2023-06-02	6.150	6.150	6.050	6.150	5.647	5,948
2023-06-01	6.000	6.050	5.950	5.950	5.463	20,652
2023-05-31	5.900	5.950	5.850	5.900	5.417	85,396
2023-05-30	6.150	6.250	6.100	6.250	5.739	15,757
2023-05-29	6.250	6.300	6.250	6.250	5.739	27,743
2023-05-26	5.850	5.900	5.850	5.900	5.417	6,800
2023-05-25	5.950	5.950	5.800	5.800	5.326	40,196
2023-05-24	5.900	5.950	5.900	5.950	5.463	19,349
2023-05-23	6.150	6.150	6.100	6.100	5.601	834
2023-05-22	6.100	6.200	6.100	6.200	5.693	35,209
2023-05-19	6.100	6.100	6.100	6.100	5.601	9,597
2023-05-18	6.100	6.200	6.000	6.000	5.509	3,813
2023-05-17	6.050	6.100	6.050	6.050	5.555	61,503

← NewerPage 14 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.