NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	7.500	7.500	7.500	7.500	7.427	0
2026-04-30	7.450	7.500	7.400	7.500	7.427	29,116
2026-04-29	7.250	7.350	7.200	7.350	7.279	221,813
2026-04-28	7.150	7.200	7.150	7.150	7.081	1,106,927
2026-04-27	7.050	7.150	7.050	7.150	7.081	4,845
2026-04-24	7.100	7.250	7.000	7.050	6.982	30,719
2026-04-23	7.100	7.250	7.100	7.100	7.031	22,996
2026-04-22	7.300	7.300	7.150	7.150	7.081	136,885
2026-04-21	7.550	7.550	7.500	7.500	7.427	15,274
2026-04-20	7.650	7.650	7.550	7.550	7.477	11,556
2026-04-17	7.500	7.550	7.400	7.550	7.477	24,534
2026-04-16	7.500	7.650	7.500	7.650	7.576	1,361,634
2026-04-10	7.400	7.400	7.300	7.400	7.328	4,701
2026-04-09	7.300	7.400	7.250	7.250	7.180	22,723
2026-04-08	7.250	7.350	7.250	7.350	7.279	12,604
2026-04-07	7.200	7.300	7.200	7.250	7.180	828
2026-04-03	7.300	7.300	7.300	7.300	7.229	353
2026-04-02	7.350	7.350	7.250	7.250	7.180	6,762
2026-04-01	7.300	7.400	7.300	7.300	7.229	11,091
2026-03-31	7.150	7.250	7.050	7.050	6.982	25,327
2026-03-30	7.250	7.250	7.200	7.250	7.180	39,592
2026-03-27	7.250	7.400	7.200	7.300	7.229	17,030
2026-03-26	7.300	7.300	7.250	7.250	7.180	11,588
2026-03-25	7.400	7.450	7.300	7.350	7.279	17,270
2026-03-24	7.300	7.400	7.200	7.400	7.328	1,779
2026-03-23	7.350	7.450	7.200	7.450	7.378	50,170
2026-03-20	7.650	7.650	7.500	7.600	7.526	25,111
2026-03-19	7.700	7.750	7.650	7.700	7.625	7,271
2026-03-18	7.700	7.800	7.700	7.750	7.675	3,509
2026-03-17	7.850	7.850	7.700	7.750	7.675	44,441
2026-03-16	7.650	7.800	7.650	7.800	7.724	69,826
2026-03-13	7.550	7.600	7.500	7.600	7.526	7,286
2026-03-12	7.550	7.550	7.450	7.500	7.356	999
2026-03-11	7.450	7.500	7.350	7.500	7.356	28,487
2026-03-10	7.550	7.600	7.550	7.550	7.405	12,522
2026-03-09	7.500	7.600	7.350	7.600	7.454	258,783
2026-03-06	7.600	7.750	7.600	7.700	7.552	53,807
2026-03-05	7.250	7.350	7.200	7.200	7.062	47,573
2026-03-04	7.300	7.350	7.200	7.300	7.160	191,498
2026-03-02	7.100	7.200	7.050	7.050	6.915	61,546
2026-02-27	7.100	7.150	7.050	7.050	6.915	57,715
2026-02-26	7.000	7.000	6.900	6.950	6.817	23,502
2026-02-25	7.150	7.150	7.000	7.050	6.915	66,256
2026-02-24	7.200	7.200	7.100	7.200	7.062	85,718
2026-02-23	7.400	7.400	7.200	7.250	7.111	254,360
2026-02-20	7.150	7.300	7.150	7.200	7.062	39,380
2026-02-19	7.400	7.450	7.350	7.400	7.258	17,850
2026-02-18	7.300	7.400	7.300	7.400	7.258	2,977
2026-02-17	7.450	7.500	7.250	7.300	7.160	54,140
2026-02-16	7.450	7.500	7.350	7.500	7.356	19,621
2026-02-13	7.350	7.450	7.250	7.350	7.209	228,725
2026-02-12	7.450	7.550	7.300	7.300	7.160	196,095
2026-02-11	7.750	7.850	7.750	7.750	7.602	19,873
2026-02-10	7.800	7.850	7.700	7.700	7.552	85,458
2026-02-09	7.700	7.700	7.600	7.650	7.503	45,690
2026-02-06	7.700	7.800	7.600	7.650	7.503	41,577
2026-02-05	7.750	7.800	7.600	7.800	7.651	53,663
2026-02-04	7.900	7.900	7.700	7.700	7.552	159,724
2026-02-03	7.900	8.100	7.850	7.950	7.798	234,535
2026-02-02	8.100	8.100	7.900	7.950	7.798	364,507

← NewerPage 3 of 15 · 878 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.