NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 7.300 | 7.350 | 7.250 | 7.250 | 7.014 | 436,031 |
| 2025-04-30 | 7.150 | 7.200 | 7.100 | 7.150 | 6.917 | 91,538 |
| 2025-04-29 | 7.100 | 7.100 | 7.000 | 7.000 | 6.772 | 42,799 |
| 2025-04-28 | 7.000 | 7.100 | 6.950 | 7.000 | 6.772 | 222,056 |
| 2025-04-25 | 7.100 | 7.150 | 7.050 | 7.100 | 6.869 | 298,469 |
| 2025-04-24 | 6.900 | 7.050 | 6.900 | 6.950 | 6.724 | 256,756 |
| 2025-04-23 | 6.900 | 7.050 | 6.800 | 6.900 | 6.675 | 360,335 |
| 2025-04-22 | 6.700 | 6.800 | 6.700 | 6.750 | 6.530 | 311,983 |
| 2025-04-21 | 6.750 | 6.750 | 6.650 | 6.700 | 6.482 | 55,756 |
| 2025-04-18 | 6.700 | 6.750 | 6.700 | 6.750 | 6.530 | 59,026 |
| 2025-04-17 | 6.600 | 6.800 | 6.600 | 6.800 | 6.579 | 207,512 |
| 2025-04-16 | 6.500 | 6.800 | 6.400 | 6.600 | 6.385 | 200,381 |
| 2025-04-11 | 6.500 | 6.550 | 6.400 | 6.500 | 6.288 | 75,596 |
| 2025-04-10 | 6.600 | 6.600 | 6.400 | 6.400 | 6.192 | 547,646 |
| 2025-04-09 | 6.350 | 6.600 | 6.250 | 6.500 | 6.288 | 613,007 |
| 2025-04-08 | 6.300 | 6.550 | 6.250 | 6.450 | 6.240 | 1,498,158 |
| 2025-04-04 | 7.150 | 7.150 | 6.500 | 6.850 | 6.627 | 1,223,559 |
| 2025-04-03 | 7.150 | 7.250 | 7.150 | 7.150 | 6.917 | 1,132,082 |
| 2025-04-02 | 7.250 | 7.250 | 7.100 | 7.100 | 6.869 | 198,023 |
| 2025-04-01 | 7.000 | 7.350 | 7.000 | 7.150 | 6.917 | 1,515,947 |
| 2025-03-31 | 6.800 | 6.900 | 6.700 | 6.850 | 6.627 | 201,997 |
| 2025-03-28 | 6.900 | 6.950 | 6.850 | 6.850 | 6.627 | 153,241 |
| 2025-03-27 | 6.850 | 6.900 | 6.800 | 6.800 | 6.579 | 75,692 |
| 2025-03-26 | 6.800 | 6.850 | 6.750 | 6.850 | 6.627 | 149,168 |
| 2025-03-25 | 6.700 | 6.800 | 6.700 | 6.700 | 6.482 | 286,834 |
| 2025-03-24 | 6.600 | 6.850 | 6.600 | 6.850 | 6.627 | 576,646 |
| 2025-03-21 | 6.700 | 6.700 | 6.500 | 6.500 | 6.288 | 899,207 |
| 2025-03-20 | 6.950 | 6.950 | 6.750 | 6.850 | 6.627 | 522,375 |
| 2025-03-19 | 6.950 | 7.000 | 6.900 | 7.000 | 6.772 | 353,079 |
| 2025-03-18 | 6.950 | 7.000 | 6.800 | 6.950 | 6.724 | 1,352,659 |
| 2025-03-17 | 7.050 | 7.100 | 6.800 | 6.900 | 6.675 | 841,335 |
| 2025-03-14 | 7.050 | 7.200 | 7.050 | 7.100 | 6.869 | 630,699 |
| 2025-03-13 | 7.050 | 7.100 | 6.950 | 7.050 | 6.820 | 223,387 |
| 2025-03-12 | 7.250 | 7.250 | 7.050 | 7.150 | 6.917 | 539,574 |
| 2025-03-11 | 7.050 | 7.250 | 7.000 | 7.200 | 6.966 | 317,014 |
| 2025-03-10 | 7.100 | 7.100 | 6.950 | 7.050 | 6.820 | 483,697 |
| 2025-03-07 | 7.150 | 7.250 | 7.000 | 7.150 | 6.917 | 563,192 |
| 2025-03-06 | 7.050 | 7.200 | 7.000 | 7.200 | 6.966 | 1,156,308 |
| 2025-03-05 | 6.700 | 6.950 | 6.700 | 6.900 | 6.675 | 279,645 |
| 2025-03-04 | 6.750 | 6.900 | 6.700 | 6.850 | 6.548 | 182,368 |
| 2025-03-03 | 6.850 | 6.950 | 6.700 | 6.800 | 6.500 | 610,269 |
| 2025-02-28 | 6.850 | 6.900 | 6.700 | 6.850 | 6.548 | 349,007 |
| 2025-02-27 | 6.900 | 7.000 | 6.750 | 6.900 | 6.596 | 344,815 |
| 2025-02-26 | 6.900 | 7.050 | 6.900 | 7.050 | 6.739 | 692,936 |
| 2025-02-25 | 6.750 | 6.800 | 6.650 | 6.700 | 6.404 | 811,146 |
| 2025-02-24 | 6.850 | 6.950 | 6.800 | 6.850 | 6.548 | 941,175 |
| 2025-02-21 | 6.650 | 7.100 | 6.600 | 7.100 | 6.787 | 943,337 |
| 2025-02-20 | 7.000 | 7.050 | 6.800 | 6.800 | 6.500 | 562,150 |
| 2025-02-19 | 7.150 | 7.150 | 7.000 | 7.050 | 6.739 | 258,280 |
| 2025-02-18 | 7.050 | 7.250 | 7.050 | 7.250 | 6.930 | 393,398 |
| 2025-02-17 | 7.050 | 7.100 | 6.900 | 7.000 | 6.691 | 472,424 |
| 2025-02-14 | 7.050 | 7.200 | 6.850 | 7.200 | 6.882 | 1,050,922 |
| 2025-02-13 | 7.300 | 7.500 | 7.100 | 7.100 | 6.787 | 584,116 |
| 2025-02-11 | 7.250 | 7.300 | 7.100 | 7.150 | 6.835 | 800,633 |
| 2025-02-10 | 7.200 | 7.350 | 7.200 | 7.350 | 7.026 | 480,600 |
| 2025-02-07 | 6.950 | 7.100 | 6.950 | 7.100 | 6.787 | 273,506 |
| 2025-02-06 | 6.900 | 7.100 | 6.850 | 7.100 | 6.787 | 189,939 |
| 2025-02-05 | 6.800 | 6.950 | 6.750 | 6.850 | 6.548 | 347,313 |
| 2025-02-04 | 6.950 | 7.000 | 6.750 | 6.750 | 6.452 | 617,360 |
| 2025-02-03 | 6.950 | 7.000 | 6.850 | 6.950 | 6.643 | 220,425 |
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.