NetEase, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 29,072 |
| 2026-10-19 | 8.450 | 8.450 | 8.250 | 8.250 | 8.250 | 1,601 |
| 2026-10-15 | 8.400 | 8.450 | 8.150 | 8.150 | 8.150 | 49,442 |
| 2026-10-14 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 11,490 |
| 2026-10-12 | 8.400 | 8.500 | 8.400 | 8.450 | 8.450 | 195,389 |
| 2026-10-09 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 26,927 |
| 2026-10-08 | 8.050 | 8.050 | 8.000 | 8.050 | 8.050 | 318 |
| 2026-10-07 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 4,612 |
| 2026-10-06 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 18,032 |
| 2026-10-05 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 1,114 |
| 2026-10-02 | 8.050 | 8.050 | 7.900 | 8.050 | 8.050 | 5,777 |
| 2026-10-01 | 8.250 | 8.350 | 8.150 | 8.150 | 8.150 | 20,736 |
| 2026-09-30 | 8.200 | 8.250 | 8.100 | 8.150 | 8.150 | 32,300 |
| 2026-09-29 | 8.100 | 8.300 | 8.100 | 8.250 | 8.250 | 95,127 |
| 2026-09-28 | 8.000 | 8.150 | 8.000 | 8.000 | 8.000 | 270,775 |
| 2026-09-25 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 4,237 |
| 2026-09-24 | 7.900 | 7.950 | 7.850 | 7.850 | 7.850 | 33,268 |
| 2026-09-23 | 7.800 | 7.900 | 7.750 | 7.900 | 7.900 | 7,146 |
| 2026-09-22 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 33,785 |
| 2026-09-21 | 7.950 | 7.950 | 7.800 | 7.800 | 7.800 | 7,013 |
| 2026-09-18 | 7.800 | 7.850 | 7.750 | 7.750 | 7.750 | 9,663 |
| 2026-09-17 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 30,804 |
| 2026-09-16 | 7.950 | 7.950 | 7.850 | 7.900 | 7.900 | 53,010 |
| 2026-09-15 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 8,298 |
| 2026-09-14 | 7.750 | 7.800 | 7.650 | 7.800 | 7.800 | 7,098 |
| 2026-09-11 | 7.700 | 7.750 | 7.700 | 7.700 | 7.700 | 4,534 |
| 2026-09-10 | 7.650 | 7.750 | 7.650 | 7.700 | 7.700 | 27,705 |
| 2026-09-09 | 7.750 | 7.800 | 7.650 | 7.800 | 7.800 | 102,329 |
| 2026-09-08 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 7,875 |
| 2026-09-07 | 7.900 | 8.200 | 7.850 | 7.950 | 7.950 | 7,334 |
| 2026-09-04 | 7.850 | 8.200 | 7.850 | 8.000 | 8.000 | 16,031 |
| 2026-09-03 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 40,899 |
| 2026-09-02 | 7.850 | 8.050 | 7.800 | 8.050 | 8.050 | 75,075 |
| 2026-09-01 | 8.100 | 8.150 | 7.900 | 7.900 | 7.868 | 76,974 |
| 2026-08-31 | 8.150 | 8.250 | 8.050 | 8.250 | 8.216 | 5,775 |
| 2026-08-28 | 8.200 | 8.200 | 8.050 | 8.150 | 8.117 | 16,410 |
| 2026-08-27 | 8.150 | 8.200 | 8.100 | 8.200 | 8.166 | 14,474 |
| 2026-08-26 | 8.200 | 8.250 | 8.200 | 8.250 | 8.216 | 11,097 |
| 2026-08-25 | 8.200 | 8.300 | 8.200 | 8.200 | 8.166 | 23,790 |
| 2026-08-24 | 8.000 | 8.200 | 8.000 | 8.100 | 8.067 | 31,831 |
| 2026-08-21 | 8.250 | 8.400 | 8.200 | 8.350 | 8.316 | 20,556 |
| 2026-08-20 | 8.300 | 8.300 | 8.000 | 8.000 | 7.967 | 59,352 |
| 2026-08-19 | 8.200 | 8.250 | 8.150 | 8.150 | 8.117 | 20,221 |
| 2026-08-18 | 8.150 | 8.200 | 8.050 | 8.200 | 8.166 | 22,226 |
| 2026-08-17 | 8.250 | 8.250 | 8.200 | 8.200 | 8.166 | 53,411 |
| 2026-08-14 | 8.250 | 8.350 | 8.150 | 8.200 | 8.166 | 41,045 |
| 2026-08-13 | 8.200 | 8.200 | 8.050 | 8.200 | 8.166 | 135,681 |
| 2026-08-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.515 | 0 |
| 2026-08-11 | 8.650 | 8.700 | 8.550 | 8.550 | 8.515 | 175 |
| 2026-08-10 | 8.650 | 8.650 | 8.550 | 8.550 | 8.515 | 1,053 |
| 2026-08-07 | 8.700 | 8.700 | 8.550 | 8.550 | 8.515 | 4,471 |
| 2026-08-06 | 8.450 | 8.550 | 8.450 | 8.450 | 8.415 | 46,649 |
| 2026-08-05 | 8.600 | 8.700 | 8.450 | 8.450 | 8.415 | 44,483 |
| 2026-08-04 | 8.800 | 8.800 | 8.700 | 8.800 | 8.764 | 25,539 |
| 2026-08-03 | 8.750 | 8.850 | 8.700 | 8.850 | 8.814 | 3,668 |
| 2026-07-31 | 8.800 | 8.850 | 8.750 | 8.750 | 8.714 | 46,622 |
| 2026-07-30 | 8.700 | 8.950 | 8.700 | 8.800 | 8.764 | 423,234 |
| 2026-07-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.117 | 0 |
| 2026-07-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.117 | 0 |
| 2026-07-27 | 8.200 | 8.200 | 8.150 | 8.150 | 8.117 | 25,721 |
Page 1 of 15 · 878 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.