NetEase, Inc. - Price History
Monthly price history for NTES (NetEase, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $98.71 | $98.71 |
| March 2024 | $103.47 | $103.47 |
| February 2024 | $106.85 | $107.92 |
| January 2024 | $96.67 | $97.64 |
| December 2023 | $92.24 | $93.16 |
| November 2023 | $112.36 | $113.48 |
| October 2023 | $105.40 | $106.92 |
| September 2023 | $98.74 | $100.16 |
| August 2023 | $101.47 | $103.48 |
| July 2023 | $106.63 | $108.74 |
| June 2023 | $94.82 | $96.69 |
| May 2023 | $83.01 | $85.08 |
| April 2023 | $86.96 | $89.13 |
| March 2023 | $86.28 | $88.44 |
| February 2023 | $75.50 | $77.64 |
| January 2023 | $86.17 | $88.61 |
| December 2022 | $70.63 | $72.63 |
| November 2022 | $68.74 | $71.12 |
| October 2022 | $53.76 | $55.62 |
| September 2022 | $73.07 | $75.60 |
| August 2022 | $85.55 | $88.51 |
| July 2022 | $89.50 | $92.98 |
| June 2022 | $89.86 | $93.36 |
| May 2022 | $99.53 | $103.73 |
| April 2022 | $91.47 | $95.33 |
| March 2022 | $86.06 | $89.69 |
| February 2022 | $91.06 | $95.34 |
| January 2022 | $98.72 | $103.36 |
| December 2021 | $97.22 | $101.78 |
| November 2021 | $102.90 | $107.73 |
| October 2021 | $93.02 | $97.59 |
| September 2021 | $81.40 | $85.40 |
| August 2021 | $92.61 | $97.42 |
| July 2021 | $97.16 | $102.21 |
| June 2021 | $109.56 | $115.25 |
| May 2021 | $111.82 | $117.93 |
| April 2021 | $106.26 | $112.06 |
| March 2021 | $97.91 | $103.26 |
| February 2021 | $104.10 | $109.85 |
| January 2021 | $108.97 | $114.99 |
| December 2020 | $90.76 | $95.77 |
| November 2020 | $85.45 | $90.37 |
| October 2020 | $82.07 | $86.79 |
| September 2020 | $85.98 | $454.67 |
| August 2020 | $92.14 | $487.21 |
| July 2020 | $85.20 | $458.42 |
| June 2020 | $79.80 | $429.38 |
| May 2020 | $70.97 | $382.90 |
| April 2020 | $63.93 | $344.96 |
| March 2020 | $59.49 | $320.96 |
| February 2020 | $58.88 | $318.71 |
| January 2020 | $59.26 | $320.76 |
| December 2019 | $56.65 | $306.64 |
| November 2019 | $56.87 | $315.32 |
| October 2019 | $51.55 | $285.86 |
| September 2019 | $48 | $266.18 |
| August 2019 | $45.99 | $255 |
| July 2019 | $41.46 | $230.82 |
| June 2019 | $45.94 | $255.77 |
| May 2019 | $44.65 | $248.61 |
| April 2019 | $50.97 | $284.53 |
| March 2019 | $43.25 | $241.45 |
| February 2019 | $39.90 | $223.22 |
| January 2019 | $45.03 | $251.93 |
| December 2018 | $42.07 | $235.37 |
| November 2018 | $40.59 | $227.07 |
| October 2018 | $37.08 | $207.85 |
| September 2018 | $40.72 | $228.25 |
| August 2018 | $35.28 | $197.71 |
| July 2018 | $45.90 | $258 |
| June 2018 | $44.95 | $252.67 |
| May 2018 | $40.62 | $228.32 |
| April 2018 | $45.69 | $257.07 |
| March 2018 | $49.83 | $280.39 |
| February 2018 | $52.14 | $293.35 |
| January 2018 | $56.83 | $320.16 |
| December 2017 | $61.25 | $345.07 |
| November 2017 | $58.35 | $328.71 |
| October 2017 | $49.93 | $281.92 |
| September 2017 | $46.73 | $263.81 |
| August 2017 | $48.86 | $275.84 |
| July 2017 | $54.97 | $311.28 |
| June 2017 | $53.09 | $300.63 |
| May 2017 | $50.29 | $284.78 |
| April 2017 | $46.70 | $265.39 |
| March 2017 | $49.97 | $284 |
| February 2017 | $53.50 | $305.06 |
| January 2017 | $44.53 | $253.90 |
| December 2016 | $37.76 | $215.34 |
| November 2016 | $39.30 | $224.10 |
| October 2016 | $44.92 | $256.99 |
| September 2016 | $42.09 | $240.78 |
| August 2016 | $37.05 | $211.97 |
| July 2016 | $35.58 | $204.27 |
| June 2016 | $33.65 | $193.22 |
| May 2016 | $30.98 | $177.84 |
| April 2016 | $24.40 | $140.70 |
| March 2016 | $24.90 | $143.58 |
| February 2016 | $23.24 | $134.61 |
| January 2016 | $26.95 | $156.14 |
| December 2015 | $31.29 | $181.24 |
| November 2015 | $28.77 | $166.66 |
| October 2015 | $24.87 | $144.53 |
| September 2015 | $20.67 | $120.12 |
| August 2015 | $19.13 | $111.18 |
| July 2015 | $23.76 | $138.63 |
| June 2015 | $24.83 | $144.86 |
| May 2015 | $24.24 | $141.41 |
| April 2015 | $21.91 | $128.19 |
| March 2015 | $18 | $105.30 |
| February 2015 | $17.10 | $100.04 |
| January 2015 | $18.61 | $109.25 |
| December 2014 | $16.89 | $99.14 |
| November 2014 | $18 | $105.67 |
| October 2014 | $16.08 | $94.72 |
| September 2014 | $14.54 | $85.66 |
| August 2014 | $14.94 | $88.04 |
| July 2014 | $14.21 | $84.04 |
| June 2014 | $13.25 | $78.36 |
| May 2014 | $12.03 | $71.16 |
| April 2014 | $11.46 | $68.09 |
| March 2014 | $11.32 | $67.30 |
| February 2014 | $11.64 | $69.17 |
| January 2014 | $12.37 | $74.97 |
| December 2013 | $12.97 | $78.60 |
| November 2013 | $11.85 | $71.81 |
| October 2013 | $11.14 | $67.51 |
| September 2013 | $11.98 | $72.60 |
| August 2013 | $11.67 | $70.74 |
| July 2013 | $10.51 | $63.71 |
| June 2013 | $10.42 | $63.17 |
| May 2013 | $10.55 | $63.93 |
| April 2013 | $9.30 | $56.39 |
| March 2013 | $9.04 | $54.77 |
| February 2013 | $8.46 | $51.28 |
| January 2013 | $7.66 | $46.42 |
| December 2012 | $6.86 | $42.53 |
| November 2012 | $7.07 | $43.86 |
| October 2012 | $8.71 | $54 |
| September 2012 | $9.05 | $56.14 |
| August 2012 | $8.40 | $52.07 |
| July 2012 | $8.52 | $52.81 |
| June 2012 | $9.49 | $58.85 |
| May 2012 | $10.06 | $62.36 |
| April 2012 | $9.73 | $60.32 |
| March 2012 | $9.37 | $58.10 |
| February 2012 | $8.45 | $52.42 |
| January 2012 | $7.71 | $47.81 |
| December 2011 | $7.23 | $44.85 |
| November 2011 | $7.27 | $45.09 |
| October 2011 | $7.64 | $47.37 |
| September 2011 | $6.15 | $38.16 |
| August 2011 | $8.15 | $50.56 |
| July 2011 | $8.15 | $50.52 |
| June 2011 | $7.27 | $45.09 |
| May 2011 | $7.44 | $46.13 |
| April 2011 | $7.95 | $49.28 |
| March 2011 | $7.98 | $49.51 |
| February 2011 | $7.52 | $46.65 |
| January 2011 | $6.51 | $40.34 |
| December 2010 | $5.83 | $36.15 |
| November 2010 | $6.16 | $38.18 |
| October 2010 | $6.74 | $41.82 |
| September 2010 | $6.36 | $39.44 |
| August 2010 | $6.41 | $39.73 |
| July 2010 | $6.18 | $38.30 |
| June 2010 | $5.11 | $31.71 |
| May 2010 | $4.90 | $30.36 |
| April 2010 | $5.63 | $34.91 |
| March 2010 | $5.73 | $35.52 |
| February 2010 | $6.27 | $38.86 |
| January 2010 | $5.29 | $32.80 |
| December 2009 | $6.07 | $37.62 |
| November 2009 | $6.17 | $38.24 |
| October 2009 | $6.23 | $38.62 |
| September 2009 | $7.37 | $45.68 |
| August 2009 | $6.77 | $41.99 |
| July 2009 | $7.11 | $44.06 |
| June 2009 | $5.67 | $35.18 |
| May 2009 | $5.58 | $34.58 |
| April 2009 | $4.87 | $30.18 |
| March 2009 | $4.33 | $26.85 |
| February 2009 | $3.30 | $20.48 |
| January 2009 | $3.07 | $19.01 |
| December 2008 | $3.56 | $22.10 |
| November 2008 | $2.97 | $18.40 |
| October 2008 | $3.63 | $22.50 |
| September 2008 | $3.68 | $22.80 |
| August 2008 | $4.21 | $26.11 |
| July 2008 | $3.66 | $22.70 |
| June 2008 | $3.51 | $21.79 |
| May 2008 | $3.67 | $22.75 |
| April 2008 | $3.60 | $22.32 |
| March 2008 | $3.10 | $19.21 |
| February 2008 | $3.46 | $21.45 |
| January 2008 | $2.91 | $18.07 |
| December 2007 | $3.06 | $18.96 |
| November 2007 | $3.27 | $20.27 |
| October 2007 | $3.36 | $20.81 |
| September 2007 | $2.73 | $16.90 |
| August 2007 | $2.67 | $16.54 |
| July 2007 | $2.74 | $17.01 |
| June 2007 | $2.74 | $17.02 |
| May 2007 | $2.91 | $18.05 |
| April 2007 | $2.92 | $18.08 |
| March 2007 | $2.86 | $17.74 |
| February 2007 | $3.29 | $20.40 |
| January 2007 | $3.30 | $20.44 |
| December 2006 | $3.01 | $18.69 |
| November 2006 | $2.98 | $18.46 |
| October 2006 | $2.66 | $16.50 |
| September 2006 | $2.64 | $16.36 |
| August 2006 | $2.82 | $17.50 |
| July 2006 | $2.79 | $17.30 |
| June 2006 | $3.60 | $22.33 |
| May 2006 | $3.30 | $20.45 |
| April 2006 | $3.50 | $21.68 |
| March 2006 | $3.96 | $24.54 |
| February 2006 | $3.53 | $87.55 |
| January 2006 | $2.88 | $71.40 |
| December 2005 | $2.26 | $56.16 |
| November 2005 | $2.30 | $56.98 |
| October 2005 | $3.08 | $76.27 |
| September 2005 | $3.63 | $90.01 |
| August 2005 | $2.93 | $72.67 |
| July 2005 | $2.37 | $58.83 |
| June 2005 | $2.30 | $57.11 |
| May 2005 | $2.08 | $51.64 |
| April 2005 | $1.99 | $49.39 |
| March 2005 | $1.94 | $48.21 |
| February 2005 | $1.70 | $42.29 |
| January 2005 | $1.70 | $42.15 |
| December 2004 | $2.13 | $52.92 |
| November 2004 | $2.13 | $52.92 |
| October 2004 | $1.88 | $46.51 |
| September 2004 | $1.53 | $37.94 |
| August 2004 | $1.44 | $35.76 |
| July 2004 | $1.50 | $37.25 |
| June 2004 | $1.67 | $41.34 |
| May 2004 | $1.82 | $45.05 |
| April 2004 | $1.65 | $41.03 |
| March 2004 | $2.01 | $49.79 |
| February 2004 | $2.14 | $53.03 |
| January 2004 | $1.89 | $46.98 |
| December 2003 | $1.49 | $36.92 |
| November 2003 | $1.88 | $46.65 |
| October 2003 | $1.83 | $45.45 |
| September 2003 | $2.25 | $55.86 |
| August 2003 | $2.06 | $51 |
| July 2003 | $2.03 | $50.46 |
| June 2003 | $1.47 | $36.47 |
| May 2003 | $1.30 | $32.30 |
| April 2003 | $0.88 | $21.75 |
| March 2003 | $0.60 | $14.95 |
| February 2003 | $0.49 | $12.06 |
| January 2003 | $0.59 | $14.65 |
| December 2002 | $0.46 | $11.45 |
| November 2002 | $0.38 | $9.29 |
| October 2002 | $0.16 | $3.92 |
| September 2002 | $0.14 | $3.35 |
| August 2002 | $0.14 | $3.56 |
| July 2002 | $0.08 | $2.04 |
| June 2002 | $0.06 | $1.40 |
| May 2002 | $0.05 | $1.18 |
| April 2002 | $0.04 | $1.07 |
| March 2002 | $0.03 | $0.75 |
| February 2002 | $0.03 | $0.85 |
| January 2002 | $0.03 | $0.82 |
| December 2001 | $0.03 | $0.03 |
| November 2001 | $0.03 | $0.03 |
| October 2001 | $0.03 | $0.03 |
| September 2001 | $0.03 | $0.03 |
| August 2001 | $0.03 | $0.65 |
| July 2001 | $0.03 | $0.85 |
| June 2001 | $0.06 | $1.36 |
| May 2001 | $0.08 | $1.92 |
| April 2001 | $0.07 | $1.70 |
| March 2001 | $0.05 | $1.19 |
| February 2001 | $0.08 | $1.94 |
| January 2001 | $0.09 | $2.25 |
| December 2000 | $0.12 | $3.06 |
| November 2000 | $0.14 | $3.50 |
| October 2000 | $0.14 | $3.50 |
| September 2000 | $0.22 | $5.44 |
| August 2000 | $0.31 | $7.62 |
| July 2000 | $0.24 | $6.06 |
| June 2000 | $0.49 | $12.12 |
NTES
Price: $92.50
52 week price:
Dividend Yield: 0.20%
5-year range yield:
Forward Dividend Yield: 4.67%
Payout Ratio: 75.51%
Payout Ratio Range:
Dividend Per Share: 4.32 USD
Earnings Per Share: 6.26 USD
P/E Ratio: 19.15
Exchange: NMS
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Volume: 815800
Ebitda: 261.5 millionMarket Capitalization: 59.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 30.00%