NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.100 | 9.200 | 9.000 | 9.000 | 8.791 | 71,687 |
| 2025-10-30 | 9.150 | 9.200 | 9.100 | 9.100 | 8.889 | 182,982 |
| 2025-10-29 | 9.300 | 9.300 | 9.150 | 9.200 | 8.986 | 179,115 |
| 2025-10-28 | 9.600 | 9.600 | 9.350 | 9.350 | 9.133 | 148,748 |
| 2025-10-27 | 9.750 | 9.750 | 9.650 | 9.650 | 9.426 | 76,757 |
| 2025-10-24 | 9.800 | 9.800 | 9.700 | 9.750 | 9.524 | 39,234 |
| 2025-10-22 | 9.800 | 9.800 | 9.600 | 9.750 | 9.524 | 213,283 |
| 2025-10-21 | 10.100 | 10.200 | 10.000 | 10.000 | 9.768 | 127,467 |
| 2025-10-20 | 9.850 | 10.000 | 9.850 | 9.950 | 9.719 | 192,696 |
| 2025-10-17 | 9.650 | 9.650 | 9.200 | 9.200 | 8.986 | 329,767 |
| 2025-10-16 | 9.700 | 9.750 | 9.550 | 9.700 | 9.475 | 51,008 |
| 2025-10-15 | 9.550 | 9.750 | 9.550 | 9.700 | 9.475 | 45,878 |
| 2025-10-14 | 9.700 | 9.700 | 9.450 | 9.450 | 9.231 | 365,100 |
| 2025-10-10 | 10.000 | 10.100 | 9.950 | 9.950 | 9.719 | 833,598 |
| 2025-10-09 | 10.000 | 10.200 | 10.000 | 10.100 | 9.865 | 111,654 |
| 2025-10-08 | 9.800 | 10.100 | 9.750 | 10.000 | 9.768 | 353,523 |
| 2025-10-07 | 9.650 | 9.800 | 9.650 | 9.750 | 9.524 | 46,645 |
| 2025-10-06 | 9.700 | 9.700 | 9.600 | 9.650 | 9.426 | 109,635 |
| 2025-10-03 | 9.900 | 10.000 | 9.800 | 9.900 | 9.670 | 54,315 |
| 2025-10-02 | 10.000 | 10.100 | 9.900 | 10.000 | 9.768 | 612,898 |
| 2025-10-01 | 9.950 | 10.000 | 9.900 | 9.900 | 9.670 | 294,689 |
| 2025-09-30 | 9.650 | 9.900 | 9.650 | 9.900 | 9.670 | 147,127 |
| 2025-09-29 | 9.600 | 9.650 | 9.450 | 9.600 | 9.377 | 187,083 |
| 2025-09-26 | 9.650 | 9.650 | 9.400 | 9.450 | 9.231 | 137,195 |
| 2025-09-25 | 9.750 | 9.950 | 9.650 | 9.650 | 9.426 | 401,455 |
| 2025-09-24 | 9.750 | 9.750 | 9.650 | 9.750 | 9.524 | 90,726 |
| 2025-09-23 | 9.600 | 9.950 | 9.600 | 9.750 | 9.524 | 208,721 |
| 2025-09-22 | 9.550 | 9.600 | 9.400 | 9.600 | 9.377 | 126,739 |
| 2025-09-19 | 9.700 | 9.750 | 9.650 | 9.750 | 9.524 | 51,571 |
| 2025-09-18 | 10.100 | 10.200 | 9.750 | 9.900 | 9.670 | 341,078 |
| 2025-09-17 | 9.900 | 10.300 | 9.900 | 10.300 | 10.061 | 257,251 |
| 2025-09-16 | 9.900 | 10.000 | 9.850 | 9.950 | 9.719 | 76,038 |
| 2025-09-15 | 9.750 | 9.900 | 9.750 | 9.850 | 9.621 | 164,814 |
| 2025-09-12 | 9.500 | 9.700 | 9.500 | 9.700 | 9.475 | 224,141 |
| 2025-09-11 | 9.350 | 9.500 | 9.300 | 9.400 | 9.182 | 133,540 |
| 2025-09-10 | 9.300 | 9.400 | 9.200 | 9.400 | 9.182 | 205,102 |
| 2025-09-09 | 9.200 | 9.350 | 9.000 | 9.050 | 8.840 | 228,357 |
| 2025-09-08 | 8.700 | 8.950 | 8.700 | 8.950 | 8.742 | 310,175 |
| 2025-09-05 | 8.700 | 8.700 | 8.550 | 8.650 | 8.449 | 270,594 |
| 2025-09-04 | 8.600 | 8.700 | 8.600 | 8.600 | 8.400 | 266,856 |
| 2025-09-03 | 8.850 | 8.850 | 8.600 | 8.600 | 8.400 | 5,008,374 |
| 2025-09-02 | 8.950 | 8.950 | 8.800 | 8.900 | 8.693 | 45,727 |
| 2025-09-01 | 8.950 | 9.000 | 8.850 | 8.950 | 8.742 | 68,101 |
| 2025-08-29 | 8.850 | 8.950 | 8.850 | 8.950 | 8.742 | 16,714 |
| 2025-08-28 | 8.800 | 8.950 | 8.800 | 8.900 | 8.693 | 9,568 |
| 2025-08-27 | 9.000 | 9.000 | 8.800 | 8.900 | 8.693 | 89,624 |
| 2025-08-26 | 9.050 | 9.150 | 8.950 | 8.950 | 8.706 | 167,850 |
| 2025-08-25 | 8.900 | 9.100 | 8.850 | 9.000 | 8.755 | 792,982 |
| 2025-08-22 | 8.550 | 8.550 | 8.450 | 8.550 | 8.317 | 216,558 |
| 2025-08-21 | 8.600 | 8.650 | 8.450 | 8.550 | 8.317 | 205,961 |
| 2025-08-20 | 8.400 | 8.500 | 8.250 | 8.500 | 8.268 | 1,994,395 |
| 2025-08-19 | 8.400 | 8.500 | 8.400 | 8.450 | 8.220 | 126,586 |
| 2025-08-18 | 8.500 | 8.650 | 8.350 | 8.400 | 8.171 | 259,306 |
| 2025-08-15 | 8.450 | 8.550 | 8.200 | 8.200 | 7.977 | 915,670 |
| 2025-08-14 | 8.600 | 8.600 | 8.050 | 8.200 | 7.977 | 1,075,119 |
| 2025-08-13 | 8.500 | 8.900 | 8.500 | 8.900 | 8.658 | 391,058 |
| 2025-08-08 | 8.550 | 8.550 | 8.350 | 8.450 | 8.220 | 139,801 |
| 2025-08-07 | 8.500 | 8.600 | 8.400 | 8.550 | 8.317 | 195,931 |
| 2025-08-06 | 8.600 | 8.600 | 8.550 | 8.600 | 8.366 | 316,587 |
| 2025-08-05 | 8.600 | 8.700 | 8.550 | 8.650 | 8.414 | 666,464 |
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.