NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 100.00 | 106.70 | 100.00 | 105.70 | 105.70 | 900,400 |
| 2024-05-14 | 95.800 | 99.850 | 95.800 | 99.350 | 99.350 | 484,850 |
| 2024-05-13 | 93.050 | 95.950 | 93.050 | 95.800 | 95.800 | 65,900 |
| 2024-05-10 | 93.000 | 95.500 | 93.000 | 94.000 | 94.000 | 89,250 |
| 2024-05-09 | 92.000 | 95.950 | 92.000 | 94.250 | 94.250 | 51,300 |
| 2024-05-08 | 95.350 | 96.600 | 91.300 | 92.500 | 92.500 | 101,650 |
| 2024-05-07 | 96.350 | 97.600 | 93.850 | 95.950 | 95.950 | 174,076 |
| 2024-05-06 | 96.700 | 98.300 | 95.950 | 97.000 | 97.000 | 236,050 |
| 2024-05-03 | 96.550 | 97.350 | 96.000 | 97.150 | 97.150 | 68,200 |
| 2024-05-02 | 96.300 | 97.800 | 95.650 | 96.650 | 96.650 | 79,350 |
| 2024-04-30 | 93.350 | 97.350 | 93.050 | 97.000 | 97.000 | 119,950 |
| 2024-04-29 | 93.900 | 95.050 | 92.000 | 93.700 | 93.700 | 135,350 |
| 2024-04-26 | 94.600 | 94.800 | 92.050 | 94.450 | 94.450 | 76,800 |
| 2024-04-25 | 90.800 | 95.100 | 89.350 | 95.100 | 95.100 | 56,150 |
| 2024-04-24 | 88.950 | 93.100 | 86.500 | 91.600 | 91.600 | 72,850 |
| 2024-04-23 | 90.300 | 91.800 | 87.750 | 89.000 | 89.000 | 54,450 |
| 2024-04-22 | 88.950 | 92.900 | 88.300 | 90.750 | 90.750 | 69,250 |
| 2024-04-19 | 89.650 | 90.350 | 87.400 | 89.300 | 89.300 | 87,700 |
| 2024-04-18 | 92.000 | 93.350 | 90.300 | 90.500 | 90.500 | 74,800 |
| 2024-04-17 | 92.300 | 94.500 | 92.300 | 92.950 | 92.950 | 48,850 |
| 2024-04-16 | 95.000 | 96.050 | 91.700 | 92.950 | 92.950 | 56,850 |
| 2024-04-15 | 96.850 | 97.800 | 95.600 | 95.800 | 95.800 | 50,450 |
| 2024-04-12 | 98.000 | 98.500 | 96.150 | 96.850 | 96.850 | 96,631 |
| 2024-04-11 | 96.600 | 98.500 | 96.550 | 97.800 | 97.800 | 138,450 |
| 2024-04-10 | 100.00 | 100.00 | 96.450 | 97.050 | 97.050 | 140,500 |
| 2024-04-09 | 97.550 | 100.10 | 96.800 | 97.350 | 97.350 | 193,400 |
| 2024-04-08 | 95.900 | 97.600 | 95.500 | 97.150 | 97.150 | 515,015 |
| 2024-04-05 | 98.500 | 99.850 | 95.700 | 96.500 | 96.500 | 93,700 |
| 2024-04-03 | 96.000 | 99.000 | 95.800 | 97.900 | 97.900 | 200,400 |
| 2024-04-02 | 92.350 | 96.450 | 92.350 | 95.250 | 95.250 | 301,679 |
| 2024-03-28 | 90.050 | 93.400 | 87.650 | 92.450 | 92.450 | 103,959 |
| 2024-03-27 | 90.000 | 92.500 | 89.650 | 90.050 | 90.050 | 90,900 |
| 2024-03-26 | 90.000 | 93.500 | 90.000 | 91.250 | 91.250 | 67,550 |
| 2024-03-25 | 90.000 | 92.000 | 87.050 | 91.000 | 91.000 | 119,968 |
| 2024-03-22 | 88.000 | 89.000 | 84.000 | 88.000 | 88.000 | 163,050 |
| 2024-03-21 | 93.000 | 95.000 | 86.400 | 86.400 | 86.400 | 199,213 |
| 2024-03-20 | 91.000 | 93.450 | 90.700 | 93.450 | 93.450 | 119,983 |
| 2024-03-19 | 90.350 | 91.800 | 89.200 | 91.000 | 91.000 | 115,360 |
| 2024-03-18 | 90.750 | 92.550 | 89.800 | 90.100 | 90.100 | 70,059 |
| 2024-03-15 | 91.250 | 95.100 | 86.550 | 90.200 | 90.200 | 2,023,086 |
| 2024-03-14 | 90.150 | 93.650 | 89.400 | 91.800 | 91.800 | 259,803 |
| 2024-03-13 | 89.900 | 90.000 | 88.700 | 89.700 | 89.700 | 78,750 |
| 2024-03-12 | 86.950 | 89.750 | 86.700 | 88.700 | 88.700 | 77,085 |
| 2024-03-11 | 90.000 | 91.550 | 84.750 | 86.950 | 86.950 | 154,513 |
| 2024-03-08 | 86.500 | 90.450 | 86.500 | 90.450 | 90.450 | 112,150 |
| 2024-03-07 | 87.800 | 87.800 | 82.650 | 84.800 | 84.800 | 179,019 |
| 2024-03-06 | 88.750 | 89.600 | 83.450 | 87.800 | 87.800 | 143,618 |
| 2024-03-05 | 92.450 | 93.100 | 82.650 | 88.350 | 88.350 | 195,900 |
| 2024-03-04 | 90.000 | 93.150 | 89.400 | 93.150 | 93.150 | 210,642 |
| 2024-03-01 | 89.050 | 91.500 | 89.050 | 90.450 | 90.450 | 110,150 |
| 2024-02-29 | 89.100 | 90.450 | 87.450 | 88.200 | 88.200 | 87,050 |
| 2024-02-28 | 90.450 | 90.500 | 88.250 | 89.100 | 89.100 | 31,850 |
| 2024-02-27 | 90.450 | 91.450 | 90.100 | 90.400 | 90.400 | 34,700 |
| 2024-02-26 | 90.400 | 91.000 | 90.000 | 91.000 | 91.000 | 53,700 |
| 2024-02-23 | 89.900 | 92.500 | 88.200 | 90.950 | 90.950 | 77,550 |
| 2024-02-22 | 89.600 | 90.950 | 88.300 | 89.900 | 89.900 | 57,850 |
| 2024-02-21 | 90.000 | 92.950 | 89.300 | 90.450 | 90.450 | 143,650 |
| 2024-02-20 | 88.600 | 90.550 | 85.550 | 88.400 | 88.400 | 43,050 |
| 2024-02-19 | 87.400 | 89.700 | 85.100 | 87.400 | 87.400 | 113,800 |
| 2024-02-16 | 83.200 | 89.000 | 83.200 | 87.400 | 87.400 | 56,149 |
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.