NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	123.12	125.79	122.50	123.10	120.69	1,020
2026-02-06	123.50	124.03	120.95	122.87	120.46	710
2026-02-05	123.78	123.78	121.10	121.30	118.92	1,115
2026-02-04	123.01	123.69	119.18	120.92	118.55	1,448
2026-02-03	127.00	128.04	125.86	127.63	125.13	904
2026-02-02	126.10	130.35	126.10	129.68	127.14	641
2026-01-30	132.10	132.99	127.02	128.89	126.36	1,929
2026-01-29	132.00	133.20	130.18	131.58	129.00	625
2026-01-28	131.86	135.65	131.86	134.02	131.39	459
2026-01-27	132.76	132.79	131.50	131.79	129.21	958
2026-01-26	133.65	134.11	132.29	133.00	130.39	987
2026-01-23	131.72	132.14	131.18	131.78	129.20	378
2026-01-22	133.75	134.89	132.82	133.73	131.11	412
2026-01-21	132.69	133.22	130.71	130.94	128.37	577
2026-01-20	138.30	138.30	136.63	137.02	134.33	976
2026-01-19	137.23	137.23	137.23	137.23	134.54	0
2026-01-16	138.91	139.56	136.72	137.23	134.54	268
2026-01-15	137.30	137.84	135.87	136.75	134.07	463
2026-01-14	141.34	141.34	138.87	139.86	137.12	3,604
2026-01-13	143.23	144.17	143.04	143.04	140.24	254
2026-01-12	142.50	145.78	142.28	145.65	142.79	4,036
2026-01-09	140.61	140.61	137.63	138.62	135.90	3,951
2026-01-08	141.42	142.22	140.14	141.55	138.78	245
2026-01-07	142.18	142.82	140.25	141.36	138.59	452
2026-01-06	147.04	147.55	146.21	146.21	143.34	328
2026-01-05	142.29	144.44	140.39	140.62	137.86	6,013
2026-01-02	146.62	148.71	146.33	147.74	144.84	522
2025-12-31	137.58	138.39	137.18	137.98	135.28	116
2025-12-30	142.25	142.62	140.76	141.10	138.33	193
2025-12-29	138.03	139.07	137.59	139.04	136.31	1,429
2025-12-24	138.00	138.00	136.39	137.25	134.56	73
2025-12-23	137.47	137.72	136.99	137.72	135.02	533
2025-12-22	138.36	138.58	137.62	138.26	135.55	102
2025-12-19	138.00	138.53	137.24	138.06	135.35	427
2025-12-18	136.00	137.00	135.94	136.30	133.63	475
2025-12-17	136.28	136.28	134.19	134.41	131.78	497
2025-12-16	135.00	136.07	134.51	135.03	132.38	348
2025-12-15	139.15	139.79	138.29	138.62	135.90	225
2025-12-12	140.31	140.80	138.54	139.34	136.60	444
2025-12-11	135.18	136.74	134.50	136.40	133.73	6,112
2025-12-10	136.11	137.23	135.87	136.28	133.61	207
2025-12-09	136.65	136.65	135.84	136.10	133.43	347
2025-12-08	139.76	139.76	136.57	136.60	133.92	308
2025-12-05	139.98	140.80	139.17	139.84	137.10	230
2025-12-04	140.25	140.25	138.94	139.25	135.96	300
2025-12-03	139.73	140.66	139.09	139.94	136.64	2,431
2025-12-02	144.86	144.86	141.30	141.81	138.46	1,050
2025-12-01	142.48	146.69	142.38	146.42	142.96	501
2025-11-28	137.78	139.00	137.26	138.21	134.95	734
2025-11-27	137.57	137.57	137.57	137.57	134.32	0
2025-11-26	138.25	139.42	137.29	137.57	134.32	199
2025-11-25	139.78	140.75	139.04	139.83	136.53	694
2025-11-24	139.00	140.01	138.42	139.62	136.32	875
2025-11-21	132.83	135.65	130.69	134.74	131.56	290
2025-11-20	135.51	138.37	128.49	135.30	132.10	951
2025-11-19	143.53	143.53	133.50	133.59	130.44	515
2025-11-18	136.84	139.14	136.75	138.28	135.01	287
2025-11-17	138.50	139.25	137.87	138.38	135.11	270
2025-11-14	141.00	142.55	139.03	140.76	137.44	475
2025-11-13	144.00	144.00	141.12	141.39	138.05	489

← NewerPage 4 of 22 · 1,270 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.