NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 91.800 | 92.150 | 90.000 | 91.650 | 91.650 | 20,750 |
| 2024-08-09 | 91.000 | 92.450 | 89.600 | 92.250 | 92.250 | 85,850 |
| 2024-08-08 | 89.950 | 91.750 | 89.950 | 91.000 | 91.000 | 37,800 |
| 2024-08-07 | 89.150 | 92.550 | 88.300 | 91.150 | 91.150 | 33,678 |
| 2024-08-06 | 90.400 | 94.000 | 90.400 | 91.000 | 91.000 | 40,942 |
| 2024-08-05 | 91.750 | 92.300 | 88.800 | 89.750 | 89.750 | 39,450 |
| 2024-08-02 | 93.450 | 94.950 | 92.000 | 92.650 | 92.650 | 49,600 |
| 2024-08-01 | 94.200 | 95.950 | 94.200 | 95.000 | 95.000 | 23,800 |
| 2024-07-31 | 93.100 | 97.000 | 93.000 | 94.950 | 94.950 | 47,800 |
| 2024-07-30 | 94.300 | 94.700 | 93.400 | 93.500 | 93.500 | 12,300 |
| 2024-07-29 | 95.050 | 98.850 | 94.700 | 95.000 | 95.000 | 50,250 |
| 2024-07-26 | 97.000 | 97.000 | 94.850 | 95.400 | 95.400 | 13,775 |
| 2024-07-25 | 95.700 | 107.90 | 95.350 | 97.550 | 97.550 | 36,000 |
| 2024-07-24 | 94.300 | 98.450 | 94.250 | 97.950 | 97.950 | 68,400 |
| 2024-07-23 | 98.000 | 100.90 | 95.200 | 95.650 | 95.650 | 16,700 |
| 2024-07-22 | 95.800 | 99.550 | 95.800 | 98.000 | 98.000 | 33,150 |
| 2024-07-19 | 94.700 | 99.450 | 94.050 | 96.050 | 96.050 | 165,300 |
| 2024-07-18 | 94.650 | 99.000 | 94.650 | 97.700 | 97.700 | 51,850 |
| 2024-07-17 | 94.400 | 96.250 | 92.900 | 94.650 | 94.650 | 224,750 |
| 2024-07-16 | 97.950 | 97.950 | 93.700 | 94.800 | 94.800 | 88,250 |
| 2024-07-15 | 95.350 | 98.900 | 95.350 | 96.500 | 96.500 | 84,000 |
| 2024-07-12 | 95.800 | 98.550 | 95.050 | 96.000 | 96.000 | 62,650 |
| 2024-07-11 | 97.600 | 97.700 | 95.200 | 95.950 | 95.950 | 66,400 |
| 2024-07-10 | 98.000 | 98.000 | 96.000 | 96.500 | 96.500 | 156,600 |
| 2024-07-09 | 99.500 | 99.500 | 97.550 | 97.650 | 97.650 | 63,150 |
| 2024-07-08 | 99.000 | 100.10 | 98.500 | 98.950 | 98.950 | 119,700 |
| 2024-07-05 | 99.000 | 100.10 | 99.000 | 99.500 | 99.500 | 4,163,850 |
| 2024-07-04 | 98.050 | 99.800 | 98.050 | 99.000 | 99.000 | 158,801 |
| 2024-07-03 | 98.200 | 101.00 | 98.200 | 98.350 | 98.350 | 114,650 |
| 2024-07-02 | 95.500 | 100.50 | 93.550 | 98.800 | 98.800 | 227,640 |
| 2024-06-28 | 98.400 | 101.60 | 98.400 | 100.50 | 100.50 | 63,183 |
| 2024-06-27 | 97.950 | 101.30 | 97.950 | 99.300 | 99.300 | 86,250 |
| 2024-06-26 | 98.500 | 100.00 | 97.650 | 98.800 | 98.800 | 93,050 |
| 2024-06-25 | 99.950 | 100.50 | 98.000 | 99.250 | 99.250 | 49,350 |
| 2024-06-24 | 99.950 | 100.60 | 98.450 | 100.50 | 100.50 | 84,050 |
| 2024-06-21 | 98.250 | 101.00 | 97.150 | 101.00 | 101.00 | 100,600 |
| 2024-06-20 | 99.450 | 101.20 | 98.700 | 98.900 | 98.900 | 41,750 |
| 2024-06-19 | 97.550 | 100.10 | 97.550 | 100.00 | 100.00 | 32,988 |
| 2024-06-18 | 100.40 | 100.50 | 94.500 | 97.950 | 97.950 | 133,075 |
| 2024-06-17 | 103.00 | 103.70 | 100.40 | 100.50 | 100.50 | 135,850 |
| 2024-06-14 | 102.50 | 103.70 | 101.90 | 103.00 | 103.00 | 91,850 |
| 2024-06-13 | 103.00 | 105.00 | 102.10 | 103.30 | 103.30 | 62,575 |
| 2024-06-12 | 102.50 | 104.10 | 102.10 | 103.30 | 103.30 | 72,650 |
| 2024-06-11 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | 119,941 |
| 2024-06-07 | 106.50 | 106.70 | 103.80 | 105.50 | 105.50 | 51,865 |
| 2024-06-06 | 107.20 | 109.50 | 107.10 | 107.30 | 107.30 | 100,175 |
| 2024-06-05 | 107.30 | 107.30 | 105.50 | 107.20 | 107.20 | 74,075 |
| 2024-06-04 | 107.00 | 108.50 | 106.80 | 107.30 | 107.30 | 2,977,608 |
| 2024-06-03 | 110.00 | 110.00 | 104.40 | 107.70 | 107.70 | 226,832 |
| 2024-05-31 | 102.40 | 110.10 | 102.10 | 110.10 | 110.10 | 578,930 |
| 2024-05-30 | 103.90 | 106.00 | 102.00 | 102.40 | 102.40 | 75,293 |
| 2024-05-29 | 104.00 | 105.10 | 103.20 | 104.20 | 104.20 | 308,693 |
| 2024-05-28 | 103.00 | 105.00 | 102.70 | 105.00 | 105.00 | 199,287 |
| 2024-05-27 | 103.30 | 105.70 | 102.00 | 105.20 | 105.20 | 290,993 |
| 2024-05-24 | 102.40 | 108.50 | 102.40 | 106.10 | 106.10 | 461,020 |
| 2024-05-23 | 104.70 | 107.00 | 102.30 | 102.40 | 102.40 | 16,150 |
| 2024-05-22 | 102.00 | 106.80 | 102.00 | 105.80 | 105.80 | 21,900 |
| 2024-05-21 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 270,700 |
| 2024-05-20 | 105.00 | 107.50 | 104.40 | 107.00 | 107.00 | 187,210 |
| 2024-05-17 | 105.10 | 106.80 | 102.60 | 105.00 | 105.00 | 316,250 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.