NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	99.383	99.383	99.383	99.383	91.769	0
2023-07-03	99.240	100.32	99.240	99.383	91.769	61
2023-06-30	97.358	98.025	97.158	97.158	89.715	23,335
2023-06-29	98.000	98.000	97.110	97.990	90.483	25,091
2023-06-28	96.252	97.518	96.252	97.518	90.047	7
2023-06-27	96.615	96.615	96.070	96.598	89.197	212
2023-06-26	93.653	93.653	92.644	92.644	85.546	115
2023-06-23	93.000	93.019	92.556	93.019	85.892	134
2023-06-22	94.455	94.455	94.455	94.455	87.219	1,046
2023-06-21	95.434	95.967	94.990	95.505	88.188	1,257
2023-06-20	96.543	96.543	95.753	95.753	88.417	34
2023-06-19	98.718	98.718	98.718	98.718	91.155	0
2023-06-16	98.010	99.626	98.010	98.718	91.155	503
2023-06-15	98.810	99.179	98.337	98.640	91.083	14,176
2023-06-14	97.305	98.280	97.165	98.280	90.751	124
2023-06-13	96.647	96.865	94.965	95.305	88.004	115
2023-06-12	92.842	93.600	92.842	93.600	86.429	183
2023-06-09	93.530	93.530	93.530	93.530	86.364	432
2023-06-08	92.105	92.105	92.105	92.105	85.049	15
2023-06-07	91.210	93.744	91.210	92.990	85.436	637
2023-06-06	86.730	91.630	86.730	91.387	83.964	39,909
2023-06-05	85.458	85.990	85.458	85.990	79.005	79,752
2023-06-02	87.980	87.980	86.861	86.940	79.878	52
2023-06-01	84.204	86.000	84.204	86.000	79.014	87
2023-05-31	83.299	83.299	83.299	83.299	76.533	111
2023-05-30	89.171	89.438	84.230	84.230	77.388	705
2023-05-26	89.056	90.855	89.056	90.572	83.214	123
2023-05-25	81.690	87.336	81.690	85.680	78.720	3,415
2023-05-24	83.295	83.295	82.510	82.670	75.955	4,907
2023-05-23	86.130	86.130	85.752	85.752	78.787	153
2023-05-22	89.870	89.870	88.973	88.973	81.746	10
2023-05-19	87.502	87.502	87.231	87.231	80.145	28
2023-05-18	89.140	89.140	87.730	88.065	80.912	973
2023-05-17	88.380	88.380	87.760	87.760	80.631	1,201
2023-05-16	88.887	89.101	88.887	89.101	81.863	101
2023-05-15	88.040	89.710	88.040	89.645	82.363	2,870
2023-05-12	86.322	86.322	85.172	85.172	78.253	99
2023-05-11	88.120	88.120	86.955	86.955	79.892	3,363
2023-05-10	88.090	88.860	87.700	87.700	80.576	1,092
2023-05-09	87.680	87.828	87.680	87.828	80.694	1,235
2023-05-05	87.929	89.182	87.929	89.182	81.937	465
2023-05-04	88.884	89.294	88.780	89.294	82.041	845
2023-05-03	88.940	88.940	88.940	88.940	81.715	0
2023-05-02	88.409	88.979	88.020	88.940	81.715	902
2023-04-28	88.530	89.833	88.530	89.833	82.536	4,471
2023-04-27	86.230	86.550	86.230	86.550	79.520	6,242
2023-04-26	85.954	86.019	85.761	86.019	79.032	42
2023-04-25	87.800	87.800	83.959	84.190	77.351	388
2023-04-24	91.246	91.246	90.565	90.565	83.208	162
2023-04-21	90.500	90.534	90.360	90.360	83.020	70
2023-04-20	90.950	90.950	90.950	90.950	83.562	0
2023-04-19	90.114	90.950	89.844	90.950	83.562	112
2023-04-18	92.739	92.739	92.520	92.520	85.005	10
2023-04-17	90.520	90.520	90.520	90.520	83.167	0
2023-04-14	91.708	91.708	90.520	90.520	83.167	292
2023-04-13	90.103	90.144	89.988	90.070	82.754	451
2023-04-12	88.295	88.295	88.295	88.295	81.123	2
2023-04-11	89.956	89.956	89.155	89.155	81.913	454
2023-04-06	89.648	89.648	89.648	89.648	82.366	16
2023-04-05	90.512	90.512	89.958	89.958	82.651	234

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4800 CNY
2026-06-05	0.7200 CNY
2026-03-16	1.1600 CNY
2025-12-05	0.5700 CNY
2025-08-28	0.5700 CNY
2025-05-30	0.6750 CNY
2025-03-05	1.2203 CNY
2024-11-29	0.4350 CNY
2024-09-06	0.4350 CNY
2024-06-06	0.4950 CNY
2024-03-13	1.0799 CNY
2023-11-30	0.4950 CNY
2023-09-07	0.5250 CNY
2023-06-08	0.4650 CNY
2023-03-08	0.2700 CNY
2022-12-01	0.4350 CNY
2022-08-31	0.3600 CNY
2022-06-07	0.3220 CNY
2022-03-10	0.4050 CNY
2021-11-30	0.2250 CNY
2021-09-13	0.2400 CNY
2021-06-02	0.3000 CNY
2021-03-11	0.0600 CNY
2020-12-03	0.1950 CNY
2020-08-26	1.4850 CNY
2020-06-11	1.1600 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.