NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	8.600	8.700	8.550	8.650	8.414	666,464
2025-08-04	8.300	8.500	8.300	8.500	8.268	434,513
2025-08-01	8.450	8.500	8.150	8.200	7.977	1,294,630
2025-07-31	8.550	8.600	8.500	8.500	8.268	209,844
2025-07-30	8.450	8.550	8.450	8.450	8.220	130,425
2025-07-29	8.450	8.500	8.400	8.450	8.220	640,293
2025-07-25	8.850	8.850	8.750	8.850	8.609	49,905
2025-07-24	8.850	8.950	8.800	8.850	8.609	240,148
2025-07-23	9.050	9.200	9.000	9.150	8.901	301,123
2025-07-22	8.950	9.000	8.850	9.000	8.755	153,709
2025-07-21	8.950	9.000	8.850	8.950	8.706	226,571
2025-07-18	8.750	8.850	8.700	8.850	8.609	182,092
2025-07-17	8.650	8.700	8.600	8.650	8.414	109,598
2025-07-16	8.600	8.750	8.600	8.650	8.414	149,909
2025-07-15	8.500	8.600	8.450	8.600	8.366	148,856
2025-07-14	8.300	8.400	8.250	8.250	8.025	653,798
2025-07-11	8.450	8.500	8.350	8.350	8.122	460,192
2025-07-09	8.550	8.600	8.400	8.450	8.220	1,352,926
2025-07-08	8.750	8.850	8.650	8.850	8.609	163,240
2025-07-07	8.750	8.800	8.650	8.750	8.512	73,152
2025-07-04	8.550	8.800	8.550	8.650	8.414	689,554
2025-07-03	8.500	8.600	8.500	8.600	8.366	378,954
2025-07-02	8.700	8.700	8.550	8.650	8.414	378,831
2025-07-01	8.800	8.800	8.700	8.800	8.560	90,462
2025-06-30	8.850	8.900	8.750	8.850	8.609	538,377
2025-06-27	8.600	8.650	8.550	8.650	8.414	295,804
2025-06-26	8.750	8.800	8.600	8.650	8.414	216,948
2025-06-25	9.000	9.000	8.750	8.800	8.560	218,918
2025-06-24	8.700	8.900	8.700	8.800	8.560	1,088,856
2025-06-23	8.450	8.600	8.450	8.600	8.366	211,981
2025-06-20	8.450	8.500	8.350	8.350	8.122	183,222
2025-06-19	8.450	8.550	8.400	8.450	8.220	659,342
2025-06-18	8.350	8.450	8.300	8.300	8.074	662,360
2025-06-17	8.550	8.550	8.350	8.400	8.171	624,945
2025-06-16	8.500	8.650	8.450	8.550	8.317	257,172
2025-06-13	8.350	8.550	8.350	8.500	8.268	552,586
2025-06-12	8.700	8.850	8.400	8.600	8.366	794,437
2025-06-11	8.700	8.850	8.600	8.750	8.512	1,248,809
2025-06-10	8.600	8.700	8.500	8.650	8.414	715,361
2025-06-09	8.650	8.700	8.400	8.600	8.366	3,266,634
2025-06-06	8.400	8.450	8.250	8.350	8.122	615,601
2025-06-05	8.300	8.850	8.250	8.450	8.220	4,177,169
2025-06-04	8.300	8.400	8.200	8.400	8.171	304,236
2025-05-30	8.000	8.150	8.000	8.050	7.831	545,473
2025-05-29	8.300	8.500	8.300	8.400	8.171	553,350
2025-05-28	8.200	8.300	8.200	8.200	7.933	253,148
2025-05-27	8.050	8.100	8.000	8.000	7.739	704,901
2025-05-26	7.900	7.950	7.750	7.850	7.594	349,747
2025-05-23	7.950	8.050	7.850	7.900	7.643	791,553
2025-05-22	7.900	7.900	7.750	7.800	7.546	288,334
2025-05-21	8.000	8.100	7.950	8.100	7.836	331,434
2025-05-20	7.900	8.050	7.900	7.950	7.691	125,172
2025-05-19	7.900	7.900	7.700	7.750	7.498	474,597
2025-05-16	8.000	8.150	7.950	7.950	7.691	1,483,785
2025-05-15	7.250	7.300	7.150	7.300	7.062	423,221
2025-05-14	7.050	7.150	7.050	7.050	6.820	238,740
2025-05-13	7.000	7.050	6.950	6.950	6.724	127,776
2025-05-09	6.950	7.000	6.850	6.900	6.675	391,153
2025-05-08	7.000	7.000	6.900	6.950	6.724	265,144
2025-05-07	7.200	7.200	6.950	7.000	6.772	211,936

← NewerPage 6 of 15 · 879 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.