NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7.050 | 7.050 | 7.000 | 7.050 | 6.739 | 139,188 |
| 2025-01-30 | 7.100 | 7.100 | 6.950 | 6.950 | 6.643 | 29,673 |
| 2025-01-29 | 6.950 | 7.100 | 6.950 | 7.100 | 6.787 | 269,971 |
| 2025-01-28 | 7.000 | 7.050 | 6.950 | 6.950 | 6.643 | 110,748 |
| 2025-01-27 | 6.900 | 6.900 | 6.800 | 6.850 | 6.548 | 37,616 |
| 2025-01-24 | 6.850 | 6.950 | 6.800 | 6.900 | 6.596 | 67,437 |
| 2025-01-23 | 6.800 | 6.900 | 6.800 | 6.800 | 6.500 | 51,985 |
| 2025-01-22 | 6.800 | 6.800 | 6.600 | 6.650 | 6.357 | 93,688 |
| 2025-01-21 | 6.950 | 7.000 | 6.850 | 6.900 | 6.596 | 106,521 |
| 2025-01-20 | 6.700 | 6.950 | 6.700 | 6.900 | 6.596 | 385,846 |
| 2025-01-17 | 6.750 | 6.800 | 6.700 | 6.800 | 6.500 | 96,934 |
| 2025-01-16 | 6.950 | 7.000 | 6.900 | 6.950 | 6.643 | 81,859 |
| 2025-01-15 | 6.650 | 6.900 | 6.650 | 6.900 | 6.596 | 214,759 |
| 2025-01-14 | 6.450 | 6.650 | 6.450 | 6.600 | 6.309 | 274,304 |
| 2025-01-13 | 6.650 | 6.750 | 6.450 | 6.500 | 6.213 | 291,931 |
| 2025-01-10 | 6.450 | 6.600 | 6.400 | 6.500 | 6.213 | 609,404 |
| 2025-01-09 | 6.350 | 6.500 | 6.300 | 6.300 | 6.022 | 211,248 |
| 2025-01-08 | 6.100 | 6.300 | 6.100 | 6.250 | 5.974 | 81,864 |
| 2025-01-07 | 6.050 | 6.150 | 6.000 | 6.150 | 5.879 | 115,903 |
| 2025-01-06 | 6.050 | 6.150 | 6.050 | 6.150 | 5.879 | 47,395 |
| 2025-01-03 | 6.100 | 6.100 | 5.650 | 5.900 | 5.640 | 79,069 |
| 2025-01-02 | 6.100 | 6.150 | 6.000 | 6.100 | 5.831 | 22,643 |
| 2024-12-30 | 6.200 | 6.200 | 6.100 | 6.150 | 5.879 | 2,319 |
| 2024-12-27 | 6.200 | 6.250 | 6.150 | 6.250 | 5.974 | 6,563 |
| 2024-12-26 | 6.200 | 6.200 | 6.150 | 6.200 | 5.926 | 7,208 |
| 2024-12-25 | 6.250 | 6.250 | 6.150 | 6.200 | 5.926 | 124,163 |
| 2024-12-24 | 6.300 | 6.350 | 6.200 | 6.200 | 5.926 | 103,931 |
| 2024-12-23 | 6.300 | 6.400 | 6.300 | 6.400 | 6.118 | 209,899 |
| 2024-12-20 | 6.400 | 6.400 | 6.250 | 6.250 | 5.974 | 36,181 |
| 2024-12-19 | 6.400 | 6.400 | 6.300 | 6.400 | 6.118 | 16,422 |
| 2024-12-18 | 6.400 | 6.450 | 6.250 | 6.400 | 6.118 | 74,982 |
| 2024-12-17 | 6.300 | 6.450 | 6.300 | 6.400 | 6.118 | 3,977,233 |
| 2024-12-16 | 6.400 | 6.500 | 6.250 | 6.250 | 5.974 | 62,543 |
| 2024-12-13 | 6.550 | 6.600 | 6.350 | 6.400 | 6.118 | 86,186 |
| 2024-12-12 | 6.550 | 6.700 | 6.550 | 6.600 | 6.309 | 71,402 |
| 2024-12-11 | 6.500 | 6.600 | 6.500 | 6.500 | 6.213 | 112,110 |
| 2024-12-09 | 6.300 | 6.550 | 6.300 | 6.500 | 6.213 | 126,705 |
| 2024-12-06 | 6.200 | 6.250 | 6.200 | 6.200 | 5.926 | 13,969 |
| 2024-12-04 | 6.200 | 6.250 | 6.200 | 6.250 | 5.974 | 51,708 |
| 2024-12-03 | 6.100 | 6.150 | 6.050 | 6.100 | 5.831 | 44,955 |
| 2024-12-02 | 6.000 | 6.150 | 5.950 | 6.150 | 5.879 | 190,712 |
| 2024-11-29 | 5.900 | 6.000 | 5.800 | 5.950 | 5.688 | 13,695 |
| 2024-11-28 | 6.000 | 6.000 | 5.800 | 5.900 | 5.640 | 68,724 |
| 2024-11-27 | 5.950 | 6.100 | 5.900 | 6.050 | 5.754 | 159,681 |
| 2024-11-26 | 5.800 | 5.950 | 5.750 | 5.850 | 5.564 | 83,029 |
| 2024-11-25 | 6.000 | 6.000 | 5.850 | 5.850 | 5.564 | 105,749 |
| 2024-11-22 | 6.150 | 6.200 | 5.950 | 6.100 | 5.802 | 95,619 |
| 2024-11-21 | 6.050 | 6.200 | 6.050 | 6.100 | 5.802 | 251,947 |
| 2024-11-20 | 5.950 | 6.050 | 5.950 | 6.000 | 5.707 | 11,418 |
| 2024-11-19 | 6.050 | 6.050 | 6.000 | 6.050 | 5.754 | 74,745 |
| 2024-11-18 | 6.050 | 6.150 | 6.000 | 6.050 | 5.754 | 90,002 |
| 2024-11-15 | 5.900 | 6.100 | 5.900 | 6.000 | 5.707 | 685,426 |
| 2024-11-14 | 5.450 | 5.450 | 5.350 | 5.350 | 5.088 | 25,633 |
| 2024-11-13 | 5.400 | 5.450 | 5.400 | 5.400 | 5.136 | 23,018 |
| 2024-11-12 | 5.450 | 5.500 | 5.400 | 5.400 | 5.136 | 91,004 |
| 2024-11-11 | 5.250 | 5.350 | 5.250 | 5.250 | 4.993 | 125,001 |
| 2024-11-08 | 5.450 | 5.450 | 5.250 | 5.250 | 4.993 | 207,261 |
| 2024-11-07 | 5.500 | 5.600 | 5.500 | 5.550 | 5.279 | 104,619 |
| 2024-11-06 | 5.450 | 5.550 | 5.350 | 5.350 | 5.088 | 132,658 |
| 2024-11-05 | 5.450 | 5.450 | 5.350 | 5.400 | 5.136 | 69,458 |
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.