NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 6.050 | 6.100 | 6.050 | 6.050 | 5.555 | 61,503 |
| 2023-05-16 | 5.950 | 6.050 | 5.950 | 6.050 | 5.555 | 20,101 |
| 2023-05-15 | 5.900 | 5.950 | 5.900 | 5.950 | 5.463 | 2,600 |
| 2023-05-12 | 5.950 | 5.950 | 5.850 | 5.950 | 5.463 | 69,816 |
| 2023-05-11 | 5.950 | 6.000 | 5.950 | 6.000 | 5.509 | 12,124 |
| 2023-05-10 | 6.000 | 6.050 | 5.950 | 6.050 | 5.555 | 74,172 |
| 2023-05-09 | 6.150 | 6.150 | 5.950 | 6.000 | 5.509 | 52,297 |
| 2023-05-08 | 6.050 | 6.150 | 6.050 | 6.150 | 5.647 | 70,235 |
| 2023-05-03 | 6.100 | 6.100 | 5.950 | 6.050 | 5.555 | 27,352 |
| 2023-05-02 | 6.150 | 6.150 | 6.150 | 6.150 | 5.647 | 83 |
| 2023-04-28 | 6.100 | 6.150 | 6.100 | 6.150 | 5.647 | 9,605 |
| 2023-04-27 | 6.000 | 6.000 | 5.950 | 6.000 | 5.509 | 55,977 |
| 2023-04-26 | 6.000 | 6.100 | 6.000 | 6.050 | 5.555 | 17,773 |
| 2023-04-25 | 6.200 | 6.200 | 6.100 | 6.150 | 5.647 | 72,967 |
| 2023-04-24 | 6.450 | 6.450 | 6.300 | 6.300 | 5.785 | 54,130 |
| 2023-04-21 | 6.350 | 6.350 | 6.250 | 6.250 | 5.739 | 60,032 |
| 2023-04-20 | 6.400 | 6.450 | 6.350 | 6.400 | 5.876 | 74,521 |
| 2023-04-19 | 6.400 | 6.450 | 6.300 | 6.350 | 5.831 | 61,391 |
| 2023-04-18 | 6.450 | 6.500 | 6.400 | 6.500 | 5.968 | 125,409 |
| 2023-04-17 | 6.300 | 6.500 | 6.300 | 6.500 | 5.968 | 100,870 |
| 2023-04-12 | 6.200 | 6.250 | 6.200 | 6.200 | 5.693 | 104,282 |
| 2023-04-11 | 6.200 | 6.200 | 6.100 | 6.150 | 5.647 | 43,504 |
| 2023-04-10 | 6.200 | 6.200 | 6.150 | 6.150 | 5.647 | 1,316 |
| 2023-04-07 | 6.150 | 6.200 | 6.150 | 6.200 | 5.693 | 1,331 |
| 2023-04-05 | 6.250 | 6.250 | 6.100 | 6.100 | 5.601 | 100,800 |
| 2023-04-04 | 6.200 | 6.300 | 6.200 | 6.250 | 5.739 | 35,082 |
| 2023-04-03 | 6.100 | 6.200 | 6.100 | 6.200 | 5.693 | 20,953 |
| 2023-03-31 | 6.000 | 6.050 | 6.000 | 6.050 | 5.555 | 29,539 |
| 2023-03-30 | 6.000 | 6.050 | 5.950 | 6.000 | 5.509 | 113,873 |
| 2023-03-29 | 6.250 | 6.250 | 6.150 | 6.150 | 5.647 | 109,966 |
| 2023-03-28 | 6.150 | 6.250 | 6.150 | 6.250 | 5.739 | 157,692 |
| 2023-03-27 | 6.250 | 6.250 | 6.050 | 6.150 | 5.647 | 108,961 |
| 2023-03-24 | 6.200 | 6.300 | 6.200 | 6.250 | 5.739 | 125,507 |
| 2023-03-23 | 6.000 | 6.200 | 6.000 | 6.200 | 5.693 | 426,735 |
| 2023-03-22 | 6.000 | 6.050 | 5.900 | 5.950 | 5.463 | 64,063 |
| 2023-03-21 | 5.850 | 5.900 | 5.750 | 5.850 | 5.371 | 88,267 |
| 2023-03-20 | 5.850 | 5.900 | 5.750 | 5.850 | 5.371 | 29,386 |
| 2023-03-17 | 5.950 | 6.050 | 5.900 | 5.950 | 5.463 | 135,618 |
| 2023-03-16 | 5.900 | 5.900 | 5.800 | 5.850 | 5.371 | 28,357 |
| 2023-03-15 | 5.950 | 6.000 | 5.850 | 5.950 | 5.463 | 63,659 |
← NewerPage 15 of 15 · 880 trading days
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.