NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 5.450 | 5.450 | 5.400 | 5.450 | 5.183 | 4,539 |
| 2024-11-01 | 5.450 | 5.500 | 5.400 | 5.450 | 5.183 | 27,400 |
| 2024-10-31 | 5.550 | 5.550 | 5.400 | 5.450 | 5.183 | 15,654 |
| 2024-10-30 | 5.500 | 5.550 | 5.450 | 5.500 | 5.231 | 63,023 |
| 2024-10-29 | 5.550 | 5.650 | 5.500 | 5.550 | 5.279 | 245,124 |
| 2024-10-28 | 5.400 | 5.450 | 5.400 | 5.400 | 5.136 | 56,803 |
| 2024-10-25 | 5.450 | 5.450 | 5.350 | 5.450 | 5.183 | 21,457 |
| 2024-10-24 | 5.450 | 5.450 | 5.350 | 5.350 | 5.088 | 52,103 |
| 2024-10-22 | 5.500 | 5.500 | 5.400 | 5.400 | 5.136 | 29,462 |
| 2024-10-21 | 5.400 | 5.500 | 5.350 | 5.450 | 5.183 | 206,956 |
| 2024-10-18 | 5.500 | 5.600 | 5.400 | 5.600 | 5.326 | 126,979 |
| 2024-10-17 | 5.500 | 5.500 | 5.300 | 5.350 | 5.088 | 200,114 |
| 2024-10-16 | 5.600 | 5.600 | 5.500 | 5.500 | 5.231 | 195,389 |
| 2024-10-15 | 5.700 | 5.850 | 5.450 | 5.500 | 5.231 | 1,133,345 |
| 2024-10-11 | 5.950 | 6.000 | 5.950 | 6.000 | 5.707 | 103,701 |
| 2024-10-10 | 6.050 | 6.100 | 5.950 | 6.000 | 5.707 | 1,697,788 |
| 2024-10-09 | 6.050 | 6.100 | 5.950 | 6.050 | 5.754 | 1,922,130 |
| 2024-10-08 | 6.250 | 6.500 | 6.100 | 6.150 | 5.849 | 598,625 |
| 2024-10-07 | 6.850 | 6.850 | 6.750 | 6.850 | 6.515 | 429,944 |
| 2024-10-04 | 6.800 | 6.950 | 6.700 | 6.850 | 6.515 | 267,695 |
| 2024-10-03 | 6.600 | 6.950 | 6.550 | 6.800 | 6.467 | 776,410 |
| 2024-10-02 | 6.650 | 6.850 | 6.600 | 6.650 | 6.325 | 1,041,950 |
| 2024-10-01 | 6.400 | 6.400 | 6.250 | 6.350 | 6.039 | 134,613 |
| 2024-09-30 | 6.200 | 6.400 | 6.150 | 6.300 | 5.992 | 2,299,049 |
| 2024-09-27 | 5.950 | 6.150 | 5.900 | 6.100 | 5.802 | 2,534,910 |
| 2024-09-26 | 5.650 | 6.000 | 5.650 | 5.950 | 5.659 | 276,353 |
| 2024-09-25 | 5.750 | 5.750 | 5.550 | 5.600 | 5.326 | 134,854 |
| 2024-09-24 | 5.350 | 5.650 | 5.350 | 5.600 | 5.326 | 421,512 |
| 2024-09-23 | 5.250 | 5.300 | 5.250 | 5.300 | 5.041 | 22,350 |
| 2024-09-20 | 5.300 | 5.400 | 5.250 | 5.300 | 5.041 | 140,404 |
| 2024-09-19 | 5.200 | 5.350 | 5.200 | 5.300 | 5.041 | 139,731 |
| 2024-09-18 | 5.150 | 5.200 | 5.150 | 5.200 | 4.946 | 7,361 |
| 2024-09-17 | 5.100 | 5.200 | 5.100 | 5.200 | 4.946 | 12,228 |
| 2024-09-16 | 5.100 | 5.150 | 5.000 | 5.150 | 4.898 | 78,523 |
| 2024-09-13 | 5.250 | 5.300 | 5.200 | 5.250 | 4.993 | 12,407 |
| 2024-09-12 | 5.250 | 5.350 | 5.250 | 5.250 | 4.993 | 58,298 |
| 2024-09-11 | 5.200 | 5.250 | 5.150 | 5.250 | 4.993 | 145,317 |
| 2024-09-10 | 5.300 | 5.300 | 5.250 | 5.300 | 5.041 | 70,561 |
| 2024-09-09 | 5.300 | 5.350 | 5.200 | 5.350 | 5.088 | 49,992 |
| 2024-09-06 | 5.400 | 5.400 | 5.350 | 5.400 | 5.136 | 44,118 |
| 2024-09-05 | 5.450 | 5.500 | 5.350 | 5.400 | 5.136 | 59,509 |
| 2024-09-04 | 5.450 | 5.500 | 5.400 | 5.500 | 5.203 | 37,726 |
| 2024-09-03 | 5.500 | 5.500 | 5.450 | 5.500 | 5.203 | 106,966 |
| 2024-09-02 | 5.550 | 5.600 | 5.500 | 5.550 | 5.250 | 21,561 |
| 2024-08-30 | 5.600 | 5.650 | 5.600 | 5.650 | 5.345 | 81,977 |
| 2024-08-29 | 5.600 | 5.650 | 5.500 | 5.600 | 5.297 | 92,282 |
| 2024-08-28 | 5.700 | 5.700 | 5.600 | 5.650 | 5.345 | 105,496 |
| 2024-08-27 | 5.800 | 5.800 | 5.700 | 5.750 | 5.439 | 59,053 |
| 2024-08-26 | 5.650 | 5.700 | 5.600 | 5.700 | 5.392 | 116,212 |
| 2024-08-23 | 5.500 | 5.700 | 5.450 | 5.700 | 5.392 | 232,478 |
| 2024-08-22 | 6.250 | 6.300 | 6.250 | 6.250 | 5.912 | 20,556 |
| 2024-08-21 | 6.250 | 6.300 | 6.200 | 6.250 | 5.912 | 35,857 |
| 2024-08-20 | 6.200 | 6.300 | 6.200 | 6.300 | 5.960 | 1,174 |
| 2024-08-19 | 6.300 | 6.350 | 6.250 | 6.300 | 5.960 | 31,966 |
| 2024-08-16 | 6.250 | 6.250 | 6.100 | 6.200 | 5.865 | 41,512 |
| 2024-08-15 | 6.250 | 6.250 | 6.150 | 6.150 | 5.818 | 103,809 |
| 2024-08-14 | 6.000 | 6.000 | 5.950 | 6.000 | 5.676 | 29,669 |
| 2024-08-13 | 6.300 | 6.300 | 6.200 | 6.300 | 5.960 | 160,104 |
| 2024-08-09 | 6.300 | 6.350 | 6.300 | 6.350 | 6.007 | 47,359 |
| 2024-08-08 | 6.200 | 6.300 | 6.200 | 6.250 | 5.912 | 17,549 |
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.