Get 20% lifetime commission for referring investors to digrin.com
here.
NetEase, Inc. ( NTES) - Price History
Monthly price history for NTES (NetEase, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $131.29 | $131.29 |
| June 2026 | $128.14 | $128.14 |
| May 2026 | $122.10 | $122.82 |
| April 2026 | $116.82 | $117.51 |
| March 2026 | $111.28 | $111.94 |
| February 2026 | $113.17 | $114.97 |
| January 2026 | $126.81 | $128.83 |
| December 2025 | $135.46 | $137.62 |
| November 2025 | $135.33 | $138.05 |
| October 2025 | $137.34 | $140.10 |
| September 2025 | $149 | $151.99 |
| August 2025 | $133.51 | $136.19 |
| July 2025 | $127.20 | $130.30 |
| June 2025 | $131.37 | $134.58 |
| May 2025 | $118.86 | $121.76 |
| April 2025 | $103.94 | $107.06 |
| March 2025 | $99.92 | $102.92 |
| February 2025 | $95.67 | $99.72 |
| January 2025 | $98.67 | $102.85 |
| December 2024 | $85.59 | $89.21 |
| November 2024 | $83.93 | $87.48 |
| October 2024 | $76.85 | $80.51 |
| September 2024 | $89.26 | $93.51 |
| August 2024 | $76.36 | $80.44 |
| July 2024 | $87.44 | $92.11 |
| June 2024 | $90.73 | $95.58 |
| May 2024 | $84.07 | $89.03 |
| April 2024 | $88.26 | $93.47 |
| March 2024 | $97.70 | $103.47 |
| February 2024 | $100.90 | $107.92 |
| January 2024 | $91.29 | $97.64 |
| December 2023 | $87.10 | $93.16 |
| November 2023 | $106.10 | $113.48 |
| October 2023 | $99.53 | $106.92 |
| September 2023 | $93.23 | $100.16 |
| August 2023 | $95.82 | $103.48 |
| July 2023 | $100.69 | $108.74 |
| June 2023 | $89.53 | $96.69 |
| May 2023 | $78.38 | $85.08 |
| April 2023 | $82.11 | $89.13 |
| March 2023 | $81.48 | $88.44 |
| February 2023 | $71.30 | $77.64 |
| January 2023 | $81.37 | $88.61 |
| December 2022 | $66.70 | $72.63 |
| November 2022 | $64.91 | $71.12 |
| October 2022 | $50.76 | $55.62 |
| September 2022 | $69 | $75.60 |
| August 2022 | $80.78 | $88.51 |
| July 2022 | $84.51 | $92.98 |
| June 2022 | $84.86 | $93.36 |
| May 2022 | $93.99 | $103.73 |
| April 2022 | $86.38 | $95.33 |
| March 2022 | $81.27 | $89.69 |
| February 2022 | $85.99 | $95.34 |
| January 2022 | $93.22 | $103.36 |
| December 2021 | $91.80 | $101.78 |
| November 2021 | $97.17 | $107.73 |
| October 2021 | $87.84 | $97.59 |
| September 2021 | $76.87 | $85.40 |
| August 2021 | $87.45 | $97.42 |
| July 2021 | $91.75 | $102.21 |
| June 2021 | $103.45 | $115.25 |
| May 2021 | $105.59 | $117.93 |
| April 2021 | $100.34 | $112.06 |
| March 2021 | $92.46 | $103.26 |
| February 2021 | $98.30 | $109.85 |
| January 2021 | $102.90 | $114.99 |
| December 2020 | $85.70 | $95.77 |
| November 2020 | $80.69 | $90.37 |
| October 2020 | $77.49 | $86.79 |
| September 2020 | $81.19 | $454.67 |
| August 2020 | $87 | $487.21 |
| July 2020 | $81.63 | $458.42 |
| June 2020 | $76.46 | $429.38 |
| May 2020 | $67.99 | $382.90 |
| April 2020 | $61.26 | $344.96 |
| March 2020 | $57 | $320.96 |
| February 2020 | $56.42 | $318.71 |
| January 2020 | $56.78 | $320.76 |
| December 2019 | $54.28 | $306.64 |
| November 2019 | $54.49 | $315.32 |
| October 2019 | $49.40 | $285.86 |
| September 2019 | $46 | $266.18 |
| August 2019 | $44.06 | $255 |
| July 2019 | $39.72 | $230.82 |
| June 2019 | $44.02 | $255.77 |
| May 2019 | $42.78 | $248.61 |
| April 2019 | $48.83 | $284.53 |
| March 2019 | $41.44 | $241.45 |
| February 2019 | $38.23 | $223.22 |
| January 2019 | $43.14 | $251.93 |
| December 2018 | $40.31 | $235.37 |
| November 2018 | $38.89 | $227.07 |
| October 2018 | $35.53 | $207.85 |
| September 2018 | $39.01 | $228.25 |
| August 2018 | $33.79 | $197.71 |
| July 2018 | $43.97 | $258 |
| June 2018 | $43.06 | $252.67 |
| May 2018 | $38.91 | $228.32 |
| April 2018 | $43.77 | $257.07 |
| March 2018 | $47.74 | $280.39 |
| February 2018 | $49.94 | $293.35 |
| January 2018 | $54.44 | $320.16 |
| December 2017 | $58.68 | $345.07 |
| November 2017 | $55.90 | $328.71 |
| October 2017 | $47.83 | $281.92 |
| September 2017 | $44.76 | $263.81 |
| August 2017 | $46.80 | $275.84 |
| July 2017 | $52.66 | $311.28 |
| June 2017 | $50.86 | $300.63 |
| May 2017 | $48.17 | $284.78 |
| April 2017 | $44.73 | $265.39 |
| March 2017 | $47.86 | $284 |
| February 2017 | $51.24 | $305.06 |
| January 2017 | $42.65 | $253.90 |
| December 2016 | $36.17 | $215.34 |
| November 2016 | $37.64 | $224.10 |
| October 2016 | $43.02 | $256.99 |
| September 2016 | $40.31 | $240.78 |
| August 2016 | $35.49 | $211.97 |
| July 2016 | $34.08 | $204.27 |
| June 2016 | $32.23 | $193.22 |
| May 2016 | $29.67 | $177.84 |
| April 2016 | $23.37 | $140.70 |
| March 2016 | $23.85 | $143.58 |
| February 2016 | $22.25 | $134.61 |
| January 2016 | $25.81 | $156.14 |
| December 2015 | $29.96 | $181.24 |
| November 2015 | $27.55 | $166.66 |
| October 2015 | $23.81 | $144.53 |
| September 2015 | $19.79 | $120.12 |
| August 2015 | $18.32 | $111.18 |
| July 2015 | $22.75 | $138.63 |
| June 2015 | $23.78 | $144.87 |
| May 2015 | $23.21 | $141.41 |
| April 2015 | $20.98 | $128.19 |
| March 2015 | $17.24 | $105.30 |
| February 2015 | $16.38 | $100.04 |
| January 2015 | $17.82 | $109.25 |
| December 2014 | $16.17 | $99.14 |
| November 2014 | $17.24 | $105.67 |
| October 2014 | $15.40 | $94.72 |
| September 2014 | $13.92 | $85.66 |
| August 2014 | $14.31 | $88.04 |
| July 2014 | $13.60 | $84.04 |
| June 2014 | $12.68 | $78.36 |
| May 2014 | $11.52 | $71.16 |
| April 2014 | $10.97 | $68.09 |
| March 2014 | $10.84 | $67.30 |
| February 2014 | $11.14 | $69.17 |
| January 2014 | $11.84 | $74.97 |
| December 2013 | $12.41 | $78.60 |
| November 2013 | $11.34 | $71.81 |
| October 2013 | $10.66 | $67.51 |
| September 2013 | $11.46 | $72.60 |
| August 2013 | $11.17 | $70.74 |
| July 2013 | $10.06 | $63.71 |
| June 2013 | $9.98 | $63.17 |
| May 2013 | $10.10 | $63.93 |
| April 2013 | $8.90 | $56.39 |
| March 2013 | $8.65 | $54.77 |
| February 2013 | $8.10 | $51.28 |
| January 2013 | $7.33 | $46.42 |
| December 2012 | $6.56 | $42.53 |
| November 2012 | $6.77 | $43.86 |
| October 2012 | $8.33 | $54 |
| September 2012 | $8.66 | $56.14 |
| August 2012 | $8.04 | $52.07 |
| July 2012 | $8.15 | $52.81 |
| June 2012 | $9.08 | $58.85 |
| May 2012 | $9.62 | $62.36 |
| April 2012 | $9.31 | $60.32 |
| March 2012 | $8.97 | $58.10 |
| February 2012 | $8.09 | $52.42 |
| January 2012 | $7.38 | $47.81 |
| December 2011 | $6.92 | $44.85 |
| November 2011 | $6.96 | $45.09 |
| October 2011 | $7.31 | $47.37 |
| September 2011 | $5.89 | $38.16 |
| August 2011 | $7.80 | $50.56 |
| July 2011 | $7.80 | $50.52 |
| June 2011 | $6.96 | $45.09 |
| May 2011 | $7.12 | $46.13 |
| April 2011 | $7.61 | $49.28 |
| March 2011 | $7.64 | $49.51 |
| February 2011 | $7.20 | $46.65 |
| January 2011 | $6.23 | $40.34 |
| December 2010 | $5.58 | $36.15 |
| November 2010 | $5.89 | $38.18 |
| October 2010 | $6.45 | $41.82 |
| September 2010 | $6.09 | $39.44 |
| August 2010 | $6.13 | $39.73 |
| July 2010 | $5.91 | $38.30 |
| June 2010 | $4.89 | $31.71 |
| May 2010 | $4.69 | $30.36 |
| April 2010 | $5.39 | $34.91 |
| March 2010 | $5.48 | $35.52 |
| February 2010 | $6 | $38.86 |
| January 2010 | $5.06 | $32.80 |
| December 2009 | $5.81 | $37.62 |
| November 2009 | $5.90 | $38.24 |
| October 2009 | $5.96 | $38.62 |
| September 2009 | $7.05 | $45.68 |
| August 2009 | $6.48 | $41.99 |
| July 2009 | $6.80 | $44.06 |
| June 2009 | $5.43 | $35.18 |
| May 2009 | $5.34 | $34.58 |
| April 2009 | $4.66 | $30.18 |
| March 2009 | $4.14 | $26.85 |
| February 2009 | $3.16 | $20.48 |
| January 2009 | $2.93 | $19.01 |
| December 2008 | $3.41 | $22.10 |
| November 2008 | $2.84 | $18.40 |
| October 2008 | $3.47 | $22.50 |
| September 2008 | $3.52 | $22.80 |
| August 2008 | $4.03 | $26.11 |
| July 2008 | $3.50 | $22.70 |
| June 2008 | $3.36 | $21.79 |
| May 2008 | $3.51 | $22.75 |
| April 2008 | $3.44 | $22.32 |
| March 2008 | $2.96 | $19.21 |
| February 2008 | $3.31 | $21.45 |
| January 2008 | $2.79 | $18.07 |
| December 2007 | $2.93 | $18.96 |
| November 2007 | $3.13 | $20.27 |
| October 2007 | $3.21 | $20.81 |
| September 2007 | $2.61 | $16.90 |
| August 2007 | $2.55 | $16.54 |
| July 2007 | $2.62 | $17.01 |
| June 2007 | $2.63 | $17.02 |
| May 2007 | $2.79 | $18.05 |
| April 2007 | $2.79 | $18.08 |
| March 2007 | $2.74 | $17.74 |
| February 2007 | $3.15 | $20.40 |
| January 2007 | $3.16 | $20.44 |
| December 2006 | $2.88 | $18.69 |
| November 2006 | $2.85 | $18.46 |
| October 2006 | $2.55 | $16.50 |
| September 2006 | $2.52 | $16.36 |
| August 2006 | $2.70 | $17.50 |
| July 2006 | $2.67 | $17.30 |
| June 2006 | $3.45 | $22.33 |
| May 2006 | $3.16 | $20.45 |
| April 2006 | $3.35 | $21.68 |
| March 2006 | $3.79 | $24.54 |
| February 2006 | $3.38 | $87.55 |
| January 2006 | $2.76 | $71.40 |
| December 2005 | $2.17 | $56.16 |
| November 2005 | $2.20 | $56.98 |
| October 2005 | $2.94 | $76.27 |
| September 2005 | $3.47 | $90.01 |
| August 2005 | $2.80 | $72.67 |
| July 2005 | $2.27 | $58.83 |
| June 2005 | $2.20 | $57.11 |
| May 2005 | $1.99 | $51.64 |
| April 2005 | $1.91 | $49.39 |
| March 2005 | $1.86 | $48.21 |
| February 2005 | $1.64 | $42.45 |
| January 2005 | $1.63 | $42.15 |
| December 2004 | $2.04 | $52.92 |
| November 2004 | $2.04 | $52.92 |
| October 2004 | $1.79 | $46.51 |
| September 2004 | $1.46 | $37.94 |
| August 2004 | $1.38 | $35.76 |
| July 2004 | $1.44 | $37.25 |
| June 2004 | $1.60 | $41.34 |
| May 2004 | $1.74 | $45.05 |
| April 2004 | $1.58 | $41.03 |
| March 2004 | $1.92 | $49.79 |
| February 2004 | $2.05 | $53.03 |
| January 2004 | $1.81 | $46.98 |
| December 2003 | $1.42 | $36.92 |
| November 2003 | $1.80 | $46.65 |
| October 2003 | $1.75 | $45.45 |
| September 2003 | $2.16 | $55.86 |
| August 2003 | $1.97 | $51 |
| July 2003 | $1.95 | $50.46 |
| June 2003 | $1.41 | $36.47 |
| May 2003 | $1.25 | $32.30 |
| April 2003 | $0.84 | $21.75 |
| March 2003 | $0.58 | $14.95 |
| February 2003 | $0.46 | $12.06 |
| January 2003 | $0.56 | $14.65 |
| December 2002 | $0.44 | $11.45 |
| November 2002 | $0.36 | $9.29 |
| October 2002 | $0.15 | $3.92 |
| September 2002 | $0.13 | $3.35 |
| August 2002 | $0.14 | $3.56 |
| July 2002 | $0.08 | $2.04 |
| June 2002 | $0.05 | $1.40 |
| May 2002 | $0.04 | $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 | $0.02 | $0.64 |
| November 2001 | $0.02 | $0.64 |
| October 2001 | $0.02 | $0.64 |
| September 2001 | $0.02 | $0.64 |
| August 2001 | $0.02 | $0.64 |
| July 2001 | $0.03 | $0.85 |
| June 2001 | $0.05 | $1.36 |
| May 2001 | $0.07 | $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 | $0.21 | $5.44 |
| August 2000 | $0.29 | $7.62 |
| July 2000 | $0.23 | $6.06 |
| June 2000 | $0.47 | $12.12 |
NTES
Price: $131.29
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 27.88%
Payout Ratio Range:
Dividend Per Share: 2.88 USD
Earnings Per Share: 7.78 USD
P/E Ratio: 16.11
Exchange: NMS
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Country: China
Volume: 815800
Ebitda: 261.5 millionMarket Capitalization: 81.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 22.86%
DGR10: 30.00%