Historical Stock Price
ETFs Holding NTES »    NTES Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/21/2020 $388.60 $402.07 $387.88 $401.76 824.00K
05/22/2020 $384.39 $385.25 $365.40 $372.25 1.25M
05/26/2020 $382.10 $395.40 $381.24 $386.34 900.00K
05/27/2020 $386.13 $387.58 $375.00 $377.10 841.20K
05/28/2020 $375.00 $375.88 $365.60 $366.25 844.40K
NetEase is a holding company. Through its subsidiaries, Co. operates as an interactive online community in China and is a provider of Chinese language content and services through its online games, e-commerce, Internet media, and other innovative businesses. Co.'s online games business focuses on providing a variety of games in a range of genres through mobile devices and PCs. Co. sells merchandise through its two e-commerce platforms, Kaola and Yanxuan. Co.'s Internet media business, which is conducted mainly through the NetEase News App and NetEase websites, provide Internet users with Chinese language-based online services. Co. also provides a range of other online services.
NTES historical stock prices picture
NetEase (NTES) has the following price history information. Looking back at NTES historical stock prices for the last five trading days, on May 21, 2020, NTES opened at $388.60, traded as high as $402.07 and as low as $387.88, and closed at $401.76. Trading volume was a total of 824.00K shares. On May 22, 2020, NTES opened at $384.39, traded as high as $385.25 and as low as $365.40, and closed at $372.25. Trading volume was a total of 1.25M shares. On May 26, 2020, NTES opened at $382.10, traded as high as $395.40 and as low as $381.24, and closed at $386.34. Trading volume was a total of 900.00K shares. On May 27, 2020, NTES opened at $386.13, traded as high as $387.58 and as low as $375.00, and closed at $377.10. Trading volume was a total of 841.20K shares. On May 28, 2020, NTES opened at $375.00, traded as high as $375.88 and as low as $365.60, and closed at $366.25. Trading volume was a total of 844.40K shares.

NTES Historical Stock Prices By Date:

NTES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into NetEase shares, starting with a $10,000 purchase of NTES, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/01/2010
End date: 05/28/2020
Start price/share: $30.31
End price/share: $366.25
Starting shares: 329.92
Ending shares: 379.63
Dividends reinvested/share: $24.32
Total return: 1,290.38%
Average Annual Total Return: 30.12%
Starting investment: $10,000.00
Ending investment: $139,036.00
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/28/2020
Start price/share: $30.31
End price/share: $366.25
Dividends collected/share: $24.32
Total return: 1,188.58%
Average Annual Total Return: 29.13%
Starting investment: $10,000.00
Ending investment: $128,815.26
Years: 10.00
Date Close
05/21/2020$401.76
05/22/2020$372.25
05/26/2020$386.34
05/27/2020$377.10
05/28/2020$366.25
NTES is categorized under the Technology sector; below are some other companies in the same sector:

NTGR Historical Stock Prices
NTL Historical Stock Prices
NTLS Historical Stock Prices
NTNX Historical Stock Prices
NTS Historical Stock Prices
NTT Historical Stock Prices
NTWK Historical Stock Prices
NUAN Historical Stock Prices
NVDA Historical Stock Prices
NVEC Historical Stock Prices

Also explore: NTES shares outstanding history

NTES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.