NetEase, Inc. ( NTES) - Price History
Monthly price history for NTES (NetEase, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $126.06 | $126.06 |
| September 2026 | $121.16 | $121.16 |
| August 2026 | $121.29 | $121.78 |
| July 2026 | $132.74 | $133.27 |
| June 2026 | $127.63 | $128.14 |
| May 2026 | $121.61 | $122.82 |
| April 2026 | $116.35 | $117.51 |
| March 2026 | $110.84 | $111.94 |
| February 2026 | $112.72 | $114.97 |
| January 2026 | $126.30 | $128.83 |
| December 2025 | $134.92 | $137.62 |
| November 2025 | $134.79 | $138.05 |
| October 2025 | $136.79 | $140.10 |
| September 2025 | $148.40 | $151.99 |
| August 2025 | $132.97 | $136.19 |
| July 2025 | $126.69 | $130.30 |
| June 2025 | $130.85 | $134.58 |
| May 2025 | $118.38 | $121.76 |
| April 2025 | $103.52 | $107.06 |
| March 2025 | $99.52 | $102.92 |
| February 2025 | $95.29 | $99.72 |
| January 2025 | $98.28 | $102.85 |
| December 2024 | $85.24 | $89.21 |
| November 2024 | $83.59 | $87.48 |
| October 2024 | $76.54 | $80.51 |
| September 2024 | $88.90 | $93.51 |
| August 2024 | $76.06 | $80.44 |
| July 2024 | $87.09 | $92.11 |
| June 2024 | $90.37 | $95.58 |
| May 2024 | $83.73 | $89.03 |
| April 2024 | $87.91 | $93.47 |
| March 2024 | $97.32 | $103.47 |
| February 2024 | $100.49 | $107.92 |
| January 2024 | $90.92 | $97.64 |
| December 2023 | $86.75 | $93.16 |
| November 2023 | $105.67 | $113.48 |
| October 2023 | $99.13 | $106.92 |
| September 2023 | $92.86 | $100.16 |
| August 2023 | $95.44 | $103.48 |
| July 2023 | $100.29 | $108.74 |
| June 2023 | $89.18 | $96.69 |
| May 2023 | $78.07 | $85.08 |
| April 2023 | $81.78 | $89.13 |
| March 2023 | $81.15 | $88.44 |
| February 2023 | $71.01 | $77.64 |
| January 2023 | $81.04 | $88.61 |
| December 2022 | $66.43 | $72.63 |
| November 2022 | $64.65 | $71.12 |
| October 2022 | $50.56 | $55.62 |
| September 2022 | $68.72 | $75.60 |
| August 2022 | $80.46 | $88.51 |
| July 2022 | $84.17 | $92.98 |
| June 2022 | $84.52 | $93.36 |
| May 2022 | $93.61 | $103.73 |
| April 2022 | $86.03 | $95.33 |
| March 2022 | $80.94 | $89.69 |
| February 2022 | $85.65 | $95.34 |
| January 2022 | $92.85 | $103.36 |
| December 2021 | $91.43 | $101.78 |
| November 2021 | $96.78 | $107.73 |
| October 2021 | $87.49 | $97.59 |
| September 2021 | $76.56 | $85.40 |
| August 2021 | $87.10 | $97.42 |
| July 2021 | $91.38 | $102.21 |
| June 2021 | $103.04 | $115.25 |
| May 2021 | $105.17 | $117.93 |
| April 2021 | $99.94 | $112.06 |
| March 2021 | $92.09 | $103.26 |
| February 2021 | $97.91 | $109.85 |
| January 2021 | $102.49 | $114.99 |
| December 2020 | $85.36 | $95.77 |
| November 2020 | $80.37 | $90.37 |
| October 2020 | $77.18 | $86.79 |
| September 2020 | $80.87 | $454.67 |
| August 2020 | $86.66 | $487.21 |
| July 2020 | $81.30 | $458.42 |
| June 2020 | $76.15 | $429.38 |
| May 2020 | $67.72 | $382.90 |
| April 2020 | $61.01 | $344.96 |
| March 2020 | $56.77 | $320.96 |
| February 2020 | $56.19 | $318.71 |
| January 2020 | $56.55 | $320.76 |
| December 2019 | $54.06 | $306.64 |
| November 2019 | $54.27 | $315.32 |
| October 2019 | $49.20 | $285.86 |
| September 2019 | $45.81 | $266.18 |
| August 2019 | $43.89 | $255 |
| July 2019 | $39.56 | $230.82 |
| June 2019 | $43.84 | $255.77 |
| May 2019 | $42.61 | $248.61 |
| April 2019 | $48.63 | $284.53 |
| March 2019 | $41.27 | $241.45 |
| February 2019 | $38.08 | $223.22 |
| January 2019 | $42.97 | $251.93 |
| December 2018 | $40.15 | $235.37 |
| November 2018 | $38.73 | $227.07 |
| October 2018 | $35.38 | $207.85 |
| September 2018 | $38.86 | $228.25 |
| August 2018 | $33.66 | $197.71 |
| July 2018 | $43.80 | $258 |
| June 2018 | $42.89 | $252.67 |
| May 2018 | $38.76 | $228.32 |
| April 2018 | $43.59 | $257.07 |
| March 2018 | $47.55 | $280.39 |
| February 2018 | $49.75 | $293.35 |
| January 2018 | $54.22 | $320.16 |
| December 2017 | $58.44 | $345.07 |
| November 2017 | $55.67 | $328.71 |
| October 2017 | $47.64 | $281.92 |
| September 2017 | $44.58 | $263.81 |
| August 2017 | $46.62 | $275.84 |
| July 2017 | $52.45 | $311.28 |
| June 2017 | $50.65 | $300.63 |
| May 2017 | $47.98 | $284.78 |
| April 2017 | $44.55 | $265.39 |
| March 2017 | $47.67 | $284 |
| February 2017 | $51.04 | $305.06 |
| January 2017 | $42.48 | $253.90 |
| December 2016 | $36.03 | $215.34 |
| November 2016 | $37.49 | $224.10 |
| October 2016 | $42.85 | $256.99 |
| September 2016 | $40.15 | $240.78 |
| August 2016 | $35.35 | $211.97 |
| July 2016 | $33.94 | $204.27 |
| June 2016 | $32.10 | $193.22 |
| May 2016 | $29.55 | $177.84 |
| April 2016 | $23.28 | $140.70 |
| March 2016 | $23.75 | $143.58 |
| February 2016 | $22.16 | $134.61 |
| January 2016 | $25.71 | $156.14 |
| December 2015 | $29.84 | $181.24 |
| November 2015 | $27.44 | $166.66 |
| October 2015 | $23.72 | $144.53 |
| September 2015 | $19.71 | $120.12 |
| August 2015 | $18.24 | $111.18 |
| July 2015 | $22.66 | $138.63 |
| June 2015 | $23.68 | $144.87 |
| May 2015 | $23.11 | $141.41 |
| April 2015 | $20.90 | $128.19 |
| March 2015 | $17.17 | $105.30 |
| February 2015 | $16.31 | $100.04 |
| January 2015 | $17.75 | $109.25 |
| December 2014 | $16.10 | $99.14 |
| November 2014 | $17.17 | $105.67 |
| October 2014 | $15.33 | $94.72 |
| September 2014 | $13.87 | $85.66 |
| August 2014 | $14.25 | $88.04 |
| July 2014 | $13.55 | $84.04 |
| June 2014 | $12.63 | $78.36 |
| May 2014 | $11.47 | $71.16 |
| April 2014 | $10.93 | $68.09 |
| March 2014 | $10.80 | $67.30 |
| February 2014 | $11.10 | $69.17 |
| January 2014 | $11.79 | $74.97 |
| December 2013 | $12.36 | $78.60 |
| November 2013 | $11.29 | $71.81 |
| October 2013 | $10.62 | $67.51 |
| September 2013 | $11.42 | $72.60 |
| August 2013 | $11.12 | $70.74 |
| July 2013 | $10.02 | $63.71 |
| June 2013 | $9.94 | $63.17 |
| May 2013 | $10.05 | $63.93 |
| April 2013 | $8.87 | $56.39 |
| March 2013 | $8.61 | $54.77 |
| February 2013 | $8.06 | $51.28 |
| January 2013 | $7.30 | $46.42 |
| December 2012 | $6.54 | $42.53 |
| November 2012 | $6.74 | $43.86 |
| October 2012 | $8.30 | $54 |
| September 2012 | $8.63 | $56.14 |
| August 2012 | $8 | $52.07 |
| July 2012 | $8.12 | $52.81 |
| June 2012 | $9.05 | $58.85 |
| May 2012 | $9.59 | $62.36 |
| April 2012 | $9.27 | $60.32 |
| March 2012 | $8.93 | $58.10 |
| February 2012 | $8.06 | $52.42 |
| January 2012 | $7.35 | $47.81 |
| December 2011 | $6.89 | $44.85 |
| November 2011 | $6.93 | $45.09 |
| October 2011 | $7.28 | $47.37 |
| September 2011 | $5.87 | $38.16 |
| August 2011 | $7.77 | $50.56 |
| July 2011 | $7.77 | $50.52 |
| June 2011 | $6.93 | $45.09 |
| May 2011 | $7.09 | $46.13 |
| April 2011 | $7.58 | $49.28 |
| March 2011 | $7.61 | $49.51 |
| February 2011 | $7.17 | $46.65 |
| January 2011 | $6.20 | $40.34 |
| December 2010 | $5.56 | $36.15 |
| November 2010 | $5.87 | $38.18 |
| October 2010 | $6.43 | $41.82 |
| September 2010 | $6.06 | $39.44 |
| August 2010 | $6.11 | $39.73 |
| July 2010 | $5.89 | $38.30 |
| June 2010 | $4.87 | $31.71 |
| May 2010 | $4.67 | $30.36 |
| April 2010 | $5.37 | $34.91 |
| March 2010 | $5.46 | $35.52 |
| February 2010 | $5.97 | $38.86 |
| January 2010 | $5.04 | $32.80 |
| December 2009 | $5.78 | $37.62 |
| November 2009 | $5.88 | $38.24 |
| October 2009 | $5.94 | $38.62 |
| September 2009 | $7.02 | $45.68 |
| August 2009 | $6.46 | $41.99 |
| July 2009 | $6.77 | $44.06 |
| June 2009 | $5.41 | $35.18 |
| May 2009 | $5.32 | $34.58 |
| April 2009 | $4.64 | $30.18 |
| March 2009 | $4.13 | $26.85 |
| February 2009 | $3.15 | $20.48 |
| January 2009 | $2.92 | $19.01 |
| December 2008 | $3.40 | $22.10 |
| November 2008 | $2.83 | $18.40 |
| October 2008 | $3.46 | $22.50 |
| September 2008 | $3.50 | $22.80 |
| August 2008 | $4.01 | $26.11 |
| July 2008 | $3.49 | $22.70 |
| June 2008 | $3.35 | $21.79 |
| May 2008 | $3.50 | $22.75 |
| April 2008 | $3.43 | $22.32 |
| March 2008 | $2.95 | $19.21 |
| February 2008 | $3.30 | $21.45 |
| January 2008 | $2.78 | $18.07 |
| December 2007 | $2.91 | $18.96 |
| November 2007 | $3.12 | $20.27 |
| October 2007 | $3.20 | $20.81 |
| September 2007 | $2.60 | $16.90 |
| August 2007 | $2.54 | $16.54 |
| July 2007 | $2.62 | $17.01 |
| June 2007 | $2.62 | $17.02 |
| May 2007 | $2.78 | $18.05 |
| April 2007 | $2.78 | $18.08 |
| March 2007 | $2.73 | $17.74 |
| February 2007 | $3.14 | $20.40 |
| January 2007 | $3.14 | $20.44 |
| December 2006 | $2.87 | $18.69 |
| November 2006 | $2.84 | $18.46 |
| October 2006 | $2.54 | $16.50 |
| September 2006 | $2.52 | $16.36 |
| August 2006 | $2.69 | $17.50 |
| July 2006 | $2.66 | $17.30 |
| June 2006 | $3.43 | $22.33 |
| May 2006 | $3.14 | $20.45 |
| April 2006 | $3.33 | $21.68 |
| March 2006 | $3.77 | $24.54 |
| February 2006 | $3.36 | $87.55 |
| January 2006 | $2.74 | $71.40 |
| December 2005 | $2.16 | $56.16 |
| November 2005 | $2.19 | $56.98 |
| October 2005 | $2.93 | $76.27 |
| September 2005 | $3.46 | $90.01 |
| August 2005 | $2.79 | $72.67 |
| July 2005 | $2.26 | $58.83 |
| June 2005 | $2.20 | $57.11 |
| May 2005 | $1.98 | $51.64 |
| April 2005 | $1.90 | $49.39 |
| March 2005 | $1.85 | $48.21 |
| February 2005 | $1.63 | $42.45 |
| January 2005 | $1.62 | $42.15 |
| December 2004 | $2.03 | $52.92 |
| November 2004 | $2.03 | $52.92 |
| October 2004 | $1.79 | $46.51 |
| September 2004 | $1.46 | $37.94 |
| August 2004 | $1.37 | $35.76 |
| July 2004 | $1.43 | $37.25 |
| June 2004 | $1.59 | $41.34 |
| May 2004 | $1.73 | $45.05 |
| April 2004 | $1.58 | $41.03 |
| March 2004 | $1.91 | $49.79 |
| February 2004 | $2.04 | $53.03 |
| January 2004 | $1.80 | $46.98 |
| December 2003 | $1.42 | $36.92 |
| November 2003 | $1.79 | $46.65 |
| October 2003 | $1.75 | $45.45 |
| September 2003 | $2.15 | $55.86 |
| August 2003 | $1.96 | $51 |
| July 2003 | $1.94 | $50.46 |
| June 2003 | $1.40 | $36.47 |
| May 2003 | $1.24 | $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 | $0.06 | $1.70 |
| March 2001 | $0.05 | $1.19 |
| February 2001 | $0.07 | $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: $126.06
52 week price:
Dividend Yield: 2.50%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio: 27.88%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 7.49 USD
P/E Ratio: 17.20
Exchange: NMS
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Country: China
Volume: 815800
Ebitda: 261.5 millionMarket Capitalization: 74.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 16.78%
DGR10: 30.00%