NETEASE CLOUD MUSIC INC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	83.050	87.950	83.050	84.400	84.400	16,950
2024-02-14	84.950	85.650	82.000	85.350	85.350	25,750
2024-02-09	90.350	90.350	84.900	85.000	85.000	3,800
2024-02-08	91.900	91.900	87.900	90.400	90.400	18,545
2024-02-07	91.500	92.000	87.550	90.400	90.400	30,750
2024-02-06	86.200	90.750	83.250	90.400	90.400	54,750
2024-02-05	86.850	86.850	81.500	85.650	85.650	27,850
2024-02-02	86.550	88.850	82.200	82.750	82.750	43,450
2024-02-01	86.950	89.950	85.050	86.550	86.550	4,500
2024-01-31	87.050	87.050	84.700	86.950	86.950	43,600
2024-01-30	88.650	88.650	85.650	87.050	87.050	9,250
2024-01-29	89.400	90.200	87.300	88.650	88.650	10,900
2024-01-26	92.500	92.500	87.750	88.250	88.250	7,950
2024-01-25	90.000	93.500	88.450	92.500	92.500	97,400
2024-01-24	83.900	91.500	83.900	91.000	91.000	109,849
2024-01-23	88.300	88.300	86.450	86.450	86.450	9,500
2024-01-22	89.100	90.200	82.900	85.050	85.050	21,900
2024-01-19	86.600	89.750	85.700	89.500	89.500	34,250
2024-01-18	88.250	90.450	85.950	87.400	87.400	86,400
2024-01-17	92.000	92.000	87.350	87.750	87.750	69,449
2024-01-16	94.650	94.650	89.950	92.000	92.000	64,450
2024-01-15	92.150	94.500	88.900	94.500	94.500	122,500
2024-01-12	88.450	92.650	85.550	91.500	91.500	342,100
2024-01-11	88.350	89.950	86.450	88.200	88.200	54,355
2024-01-10	87.350	89.000	85.950	87.900	87.900	24,450
2024-01-09	89.300	89.300	83.050	87.050	87.050	18,600
2024-01-08	89.900	89.900	87.850	89.300	89.300	1,400
2024-01-05	85.500	89.900	85.300	89.900	89.900	113,500
2024-01-04	86.650	86.650	83.750	85.500	85.500	25,750
2024-01-03	89.050	90.000	86.200	86.200	86.200	23,250
2024-01-02	90.000	90.000	86.300	89.900	89.900	16,700
2023-12-29	88.350	90.000	87.800	89.750	89.750	70,684
2023-12-28	88.550	92.450	87.200	88.350	88.350	92,885
2023-12-27	85.900	88.000	84.650	88.000	88.000	99,900
2023-12-22	90.000	90.000	84.000	85.050	85.050	87,250
2023-12-21	90.000	90.000	88.450	89.950	89.950	55,650
2023-12-20	89.000	90.600	88.100	90.500	90.500	86,150
2023-12-19	94.000	94.000	86.050	89.200	89.200	126,500
2023-12-18	89.750	94.950	89.600	94.000	94.000	327,450
2023-12-15	90.000	91.950	89.000	89.700	89.700	166,706
2023-12-14	89.750	90.000	83.000	87.800	87.800	36,150
2023-12-13	89.500	90.000	88.550	89.750	89.750	79,900
2023-12-12	90.000	90.000	89.500	90.000	90.000	36,236
2023-12-11	88.900	90.000	88.850	90.000	90.000	60,871
2023-12-08	88.650	90.000	88.650	89.900	89.900	41,150
2023-12-07	90.000	90.000	88.450	89.100	89.100	37,950
2023-12-06	89.000	91.350	88.000	89.950	89.950	71,426
2023-12-05	87.100	89.450	85.000	89.200	89.200	102,729
2023-12-04	87.400	89.350	85.050	88.000	88.000	67,205
2023-12-01	88.000	89.800	85.950	88.050	88.050	133,700
2023-11-30	88.550	90.000	86.450	90.000	90.000	153,054
2023-11-29	85.150	89.000	85.150	88.900	88.900	90,173
2023-11-28	86.100	89.950	86.100	88.900	88.900	138,322
2023-11-27	87.900	88.000	85.050	87.450	87.450	63,000
2023-11-24	87.800	89.100	85.000	88.550	88.550	77,838
2023-11-23	86.650	87.150	82.200	85.200	85.200	91,914
2023-11-22	85.600	88.000	78.500	86.650	86.650	125,718
2023-11-21	82.900	87.100	80.600	85.600	85.600	55,300
2023-11-20	92.000	92.000	80.500	82.250	82.250	76,054
2023-11-17	95.600	95.750	92.550	94.600	94.600	21,800

← NewerPage 12 of 21 · 1,201 trading daysOlder →

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.