NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	8.300	8.350	8.200	8.300	8.141	21,603
2026-01-29	8.350	8.400	8.200	8.250	8.092	46,192
2026-01-28	8.300	8.450	8.300	8.450	8.288	176,603
2026-01-27	8.250	8.300	8.200	8.200	8.043	40,680
2026-01-26	8.300	8.300	8.150	8.200	8.043	31,174
2026-01-23	8.350	8.350	8.200	8.300	8.141	146,624
2026-01-22	8.300	8.450	8.200	8.400	8.239	218,512
2026-01-21	8.300	8.400	8.200	8.300	8.141	185,385
2026-01-20	8.750	8.800	8.650	8.650	8.484	69,635
2026-01-19	9.000	9.000	8.550	8.650	8.484	119,060
2026-01-16	8.600	8.700	8.550	8.650	8.484	140,015
2026-01-15	8.800	8.800	8.550	8.600	8.435	159,469
2026-01-14	9.050	9.100	8.850	8.900	8.729	83,132
2026-01-13	9.050	9.050	8.950	8.950	8.779	219,246
2026-01-12	8.700	8.950	8.650	8.950	8.779	147,327
2026-01-09	8.800	8.800	8.700	8.800	8.631	64,560
2026-01-08	8.900	8.950	8.800	8.800	8.631	88,137
2026-01-07	9.050	9.050	8.950	8.950	8.779	118,305
2026-01-06	9.200	9.350	9.200	9.200	9.024	309,987
2026-01-05	9.000	9.100	8.950	9.100	8.926	288,991
2025-12-30	8.800	9.000	8.800	9.000	8.828	97,539
2025-12-29	8.700	8.800	8.700	8.700	8.533	16,397
2025-12-26	8.600	8.600	8.500	8.500	8.337	1,550
2025-12-25	8.600	8.600	8.500	8.600	8.435	4,744
2025-12-24	8.500	8.600	8.500	8.500	8.337	9,027
2025-12-23	8.600	8.700	8.550	8.600	8.435	13,169
2025-12-22	8.550	8.650	8.550	8.600	8.435	17,689
2025-12-19	8.700	8.700	8.650	8.700	8.533	16,139
2025-12-18	8.500	8.500	8.450	8.450	8.288	42,293
2025-12-17	8.550	8.550	8.450	8.550	8.386	16,413
2025-12-16	8.700	8.700	8.550	8.600	8.435	18,383
2025-12-15	8.800	8.850	8.750	8.750	8.582	32,511
2025-12-12	8.650	8.900	8.650	8.800	8.631	23,933
2025-12-11	8.550	8.600	8.500	8.600	8.435	26,446
2025-12-09	8.800	8.800	8.650	8.750	8.582	50,216
2025-12-08	8.950	8.950	8.800	8.850	8.680	22,074
2025-12-04	9.000	9.050	8.900	9.000	8.828	21,099
2025-12-03	8.950	8.950	8.900	8.900	8.693	58,594
2025-12-02	9.250	9.250	9.100	9.200	8.986	109,617
2025-12-01	8.900	9.100	8.900	9.100	8.889	65,767
2025-11-28	8.800	8.950	8.800	8.900	8.693	72,813
2025-11-27	8.950	8.950	8.850	8.900	8.693	15,197
2025-11-26	9.000	9.000	8.800	8.950	8.742	25,353
2025-11-25	9.050	9.100	8.950	9.000	8.791	38,427
2025-11-24	9.000	9.100	8.900	9.000	8.791	86,198
2025-11-21	8.600	8.800	8.350	8.350	8.156	194,677
2025-11-20	8.750	8.850	8.650	8.750	8.547	134,745
2025-11-19	9.000	9.050	8.900	8.900	8.693	62,933
2025-11-18	9.050	9.050	8.800	8.900	8.693	172,812
2025-11-17	9.150	9.150	9.000	9.100	8.889	61,930
2025-11-14	9.200	9.250	9.050	9.050	8.840	73,379
2025-11-13	9.400	9.400	9.200	9.350	9.133	166,361
2025-11-12	9.250	9.300	9.250	9.300	9.084	53,092
2025-11-11	9.150	9.150	9.050	9.100	8.889	14,774
2025-11-10	9.050	9.150	8.850	9.150	8.938	36,409
2025-11-07	9.200	9.200	9.050	9.100	8.889	38,236
2025-11-06	9.100	9.200	9.100	9.150	8.938	18,354
2025-11-05	9.000	9.150	8.950	9.000	8.791	87,159
2025-11-04	9.150	9.200	8.950	9.000	8.791	32,894
2025-11-03	9.050	9.250	9.050	9.200	8.986	35,360

← NewerPage 4 of 5 · 249 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.