NetEase, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	102.23	103.22	100.83	101.07	96.534	378
2025-02-25	99.740	100.48	98.835	99.090	94.643	2,015
2025-02-24	99.400	100.50	96.917	98.180	93.774	3,072
2025-02-21	103.21	104.11	102.39	103.04	98.416	658
2025-02-20	99.510	102.33	98.000	98.869	94.431	5,667
2025-02-19	103.20	104.80	102.45	103.71	99.055	1,418
2025-02-18	105.57	105.57	103.75	104.90	100.19	1,086
2025-02-17	104.21	104.21	104.21	104.21	99.533	0
2025-02-14	105.88	106.12	103.20	104.21	99.533	1,506
2025-02-13	104.36	104.75	102.07	104.29	99.609	1,229
2025-02-12	106.30	110.03	105.65	109.55	104.63	950
2025-02-11	103.85	105.44	103.55	105.38	100.65	570
2025-02-10	106.60	106.60	104.82	104.85	100.14	402
2025-02-07	105.28	105.66	103.63	104.70	100.00	862
2025-02-06	103.50	104.35	103.02	103.04	98.411	759
2025-02-05	102.29	102.54	100.87	101.65	97.088	1,368
2025-02-04	102.08	103.53	101.18	102.37	97.776	677
2025-02-03	102.00	104.26	100.58	103.37	98.731	607
2025-01-31	104.88	104.94	102.28	102.39	97.795	784
2025-01-30	101.01	105.38	101.00	105.26	100.54	272
2025-01-29	103.80	103.80	101.18	101.43	96.878	1,451
2025-01-28	102.14	102.43	100.34	100.56	96.047	591
2025-01-27	102.65	103.02	101.73	101.95	97.374	790
2025-01-24	101.29	103.78	101.11	103.14	98.511	410
2025-01-23	100.00	100.14	98.490	99.150	94.700	20,888
2025-01-22	99.711	100.26	98.960	100.06	95.569	442
2025-01-21	100.60	101.50	98.830	99.660	95.187	3,729
2025-01-20	99.700	99.700	99.700	99.700	95.225	0
2025-01-17	98.820	99.750	97.736	99.700	95.225	1,716
2025-01-16	100.00	100.39	98.820	99.030	94.586	897
2025-01-15	99.970	103.48	99.260	103.39	98.746	2,878
2025-01-14	95.500	95.730	94.540	95.380	91.099	710
2025-01-13	95.220	95.858	93.390	94.120	89.896	1,708
2025-01-10	93.600	93.600	90.280	91.571	87.461	1,654
2025-01-09	91.350	91.350	91.350	91.350	87.250	0
2025-01-08	91.080	91.957	90.450	91.350	87.250	5,689
2025-01-07	89.080	90.681	89.070	90.296	86.243	536
2025-01-06	89.170	90.840	88.523	90.260	86.209	21,158
2025-01-03	88.110	89.090	88.010	88.450	84.480	182
2025-01-02	88.625	89.790	87.980	89.090	85.092	1,001
2024-12-31	89.395	89.783	89.225	89.780	85.751	2,404
2024-12-30	90.300	90.650	89.318	89.410	85.397	299
2024-12-27	91.790	91.990	91.000	91.720	87.604	949
2024-12-24	92.650	93.180	92.205	92.360	88.215	1,127
2024-12-23	93.000	93.220	91.790	92.170	88.033	180
2024-12-20	92.000	92.600	91.560	91.650	87.537	533
2024-12-19	92.390	92.960	91.940	92.010	87.881	1,313
2024-12-18	93.980	93.980	92.610	92.610	88.454	234
2024-12-17	96.370	96.370	96.370	96.370	92.045	0
2024-12-16	96.370	96.370	96.370	96.370	92.045	0
2024-12-13	96.370	96.370	96.370	96.370	92.045	0
2024-12-12	96.370	96.370	96.370	96.370	92.045	0
2024-12-11	96.370	96.370	96.370	96.370	92.045	0
2024-12-10	96.370	96.370	96.370	96.370	92.045	0
2024-12-09	96.370	96.370	96.370	96.370	92.045	0
2024-12-06	96.370	96.370	96.370	96.370	92.045	0
2024-12-05	96.370	96.370	96.370	96.370	92.045	0
2024-12-04	96.370	96.370	96.370	96.370	92.045	0
2024-12-03	96.370	96.370	96.370	96.370	92.045	0
2024-12-02	96.370	96.370	96.370	96.370	92.045	0

← NewerPage 8 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.