NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.050 | 8.150 | 8.050 | 8.050 | 8.017 | 82,740 |
| 2026-07-23 | 8.250 | 8.300 | 8.200 | 8.250 | 8.216 | 61,624 |
| 2026-07-22 | 8.450 | 8.450 | 8.300 | 8.400 | 8.366 | 241,007 |
| 2026-07-21 | 8.950 | 9.000 | 8.900 | 9.000 | 8.963 | 33,352 |
| 2026-07-20 | 8.900 | 9.050 | 8.900 | 9.000 | 8.963 | 84,911 |
| 2026-07-17 | 8.750 | 8.800 | 8.650 | 8.700 | 8.664 | 48,664 |
| 2026-07-16 | 8.950 | 9.000 | 8.750 | 8.750 | 8.714 | 48,062 |
| 2026-07-15 | 8.750 | 8.850 | 8.650 | 8.750 | 8.714 | 111,914 |
| 2026-07-14 | 8.850 | 9.050 | 8.700 | 8.700 | 8.664 | 150,562 |
| 2026-07-13 | 8.750 | 8.900 | 8.700 | 8.850 | 8.814 | 6,713 |
| 2026-07-10 | 9.000 | 9.000 | 8.750 | 8.750 | 8.714 | 194,543 |
| 2026-07-09 | 9.100 | 9.150 | 9.000 | 9.100 | 9.063 | 102,776 |
| 2026-07-08 | 9.050 | 9.200 | 8.950 | 9.100 | 9.063 | 215,239 |
| 2026-07-07 | 8.850 | 8.850 | 8.700 | 8.750 | 8.714 | 50,255 |
| 2026-07-06 | 8.850 | 8.900 | 8.800 | 8.850 | 8.814 | 33,856 |
| 2026-07-03 | 8.600 | 8.750 | 8.600 | 8.750 | 8.714 | 83,758 |
| 2026-07-02 | 8.550 | 8.600 | 8.450 | 8.500 | 8.465 | 57,983 |
| 2026-07-01 | 8.500 | 8.600 | 8.500 | 8.550 | 8.515 | 7,956 |
| 2026-06-30 | 8.700 | 8.700 | 8.500 | 8.500 | 8.465 | 129,105 |
| 2026-06-29 | 8.350 | 8.500 | 8.350 | 8.350 | 8.316 | 91,890 |
| 2026-06-26 | 7.850 | 8.000 | 7.850 | 8.000 | 7.967 | 88,570 |
| 2026-06-25 | 7.700 | 7.800 | 7.700 | 7.700 | 7.669 | 25,476 |
| 2026-06-24 | 7.800 | 7.900 | 7.700 | 7.700 | 7.669 | 40,253 |
| 2026-06-23 | 7.950 | 7.950 | 7.650 | 7.700 | 7.669 | 73,650 |
| 2026-06-22 | 7.950 | 8.050 | 7.900 | 8.050 | 8.017 | 15,963 |
| 2026-06-19 | 7.950 | 7.950 | 7.850 | 7.900 | 7.868 | 3,743 |
| 2026-06-18 | 8.000 | 8.050 | 7.900 | 7.950 | 7.918 | 117,824 |
| 2026-06-17 | 8.100 | 8.150 | 8.050 | 8.050 | 8.017 | 105,125 |
| 2026-06-16 | 8.200 | 8.200 | 8.000 | 8.000 | 7.967 | 143,236 |
| 2026-06-15 | 8.300 | 8.350 | 8.200 | 8.350 | 8.316 | 95,297 |
| 2026-06-12 | 8.300 | 8.400 | 8.300 | 8.350 | 8.316 | 58,785 |
| 2026-06-11 | 8.150 | 8.350 | 8.150 | 8.300 | 8.266 | 323,834 |
| 2026-06-10 | 8.100 | 8.200 | 8.050 | 8.200 | 8.166 | 215,318 |
| 2026-06-09 | 7.900 | 7.900 | 7.700 | 7.850 | 7.818 | 16,660 |
| 2026-06-08 | 7.950 | 8.000 | 7.800 | 7.800 | 7.768 | 52,341 |
| 2026-06-05 | 8.000 | 8.050 | 7.700 | 7.700 | 7.669 | 142,844 |
| 2026-06-04 | 8.100 | 8.100 | 8.000 | 8.000 | 7.967 | 41,345 |
| 2026-06-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.220 | 0 |
| 2026-06-02 | 8.150 | 8.600 | 8.050 | 8.300 | 8.220 | 164,719 |
| 2026-06-01 | 8.050 | 8.050 | 8.050 | 8.050 | 7.972 | 0 |
| 2026-05-29 | 8.000 | 8.150 | 8.000 | 8.050 | 7.972 | 96,312 |
| 2026-05-28 | 8.000 | 8.050 | 7.900 | 8.050 | 7.972 | 21,774 |
| 2026-05-27 | 8.100 | 8.150 | 8.050 | 8.100 | 8.021 | 181,781 |
| 2026-05-26 | 7.800 | 7.900 | 7.800 | 7.900 | 7.823 | 92,819 |
| 2026-05-25 | 7.650 | 7.800 | 7.650 | 7.700 | 7.625 | 32,181 |
| 2026-05-22 | 7.700 | 7.750 | 7.550 | 7.600 | 7.526 | 76,080 |
| 2026-05-21 | 7.300 | 7.300 | 7.150 | 7.250 | 7.180 | 23,336 |
| 2026-05-20 | 7.300 | 7.550 | 7.300 | 7.500 | 7.427 | 40,244 |
| 2026-05-19 | 7.350 | 7.450 | 7.300 | 7.300 | 7.229 | 3,801 |
| 2026-05-18 | 7.300 | 7.400 | 7.300 | 7.300 | 7.229 | 15,132 |
| 2026-05-15 | 7.450 | 7.500 | 7.400 | 7.450 | 7.378 | 21,058 |
| 2026-05-14 | 7.700 | 7.700 | 7.600 | 7.600 | 7.526 | 11,452 |
| 2026-05-13 | 7.550 | 7.700 | 7.550 | 7.600 | 7.526 | 11,989 |
| 2026-05-12 | 7.700 | 7.700 | 7.650 | 7.650 | 7.576 | 5,829 |
| 2026-05-11 | 7.550 | 7.550 | 7.400 | 7.450 | 7.378 | 126,919 |
| 2026-05-08 | 7.600 | 7.600 | 7.500 | 7.600 | 7.526 | 217,341 |
| 2026-05-07 | 7.650 | 7.750 | 7.600 | 7.650 | 7.576 | 134,425 |
| 2026-05-06 | 7.500 | 7.550 | 7.450 | 7.500 | 7.427 | 17,584 |
| 2026-05-05 | 7.500 | 7.550 | 7.500 | 7.500 | 7.427 | 27,765 |
| 2026-05-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.427 | 0 |
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.