NETEASE CLOUD MUSIC INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	96.350	96.900	95.000	96.000	96.000	14,650
2023-11-15	96.900	98.100	94.100	97.400	97.400	37,750
2023-11-14	97.000	97.000	94.050	96.000	96.000	43,450
2023-11-13	99.500	99.800	94.850	97.000	97.000	49,200
2023-11-10	101.50	101.50	95.050	99.500	99.500	109,700
2023-11-09	103.00	105.70	100.40	101.50	101.50	175,550
2023-11-08	100.50	106.00	100.50	103.00	103.00	94,195
2023-11-07	99.000	103.00	93.550	102.50	102.50	47,412
2023-11-06	96.900	100.50	96.900	100.10	100.10	96,050
2023-11-03	91.550	96.950	91.550	96.350	96.350	206,450
2023-11-02	89.900	91.800	89.000	91.550	91.550	79,850
2023-11-01	88.950	90.950	87.600	89.250	89.250	76,323
2023-10-31	88.000	90.750	88.000	88.950	88.950	73,750
2023-10-30	85.800	91.350	85.800	88.950	88.950	100,007
2023-10-27	86.000	88.050	84.700	85.500	85.500	89,850
2023-10-26	86.000	86.800	85.300	85.550	85.550	52,400
2023-10-25	85.000	87.300	84.650	86.000	86.000	274,016
2023-10-24	84.800	85.000	84.000	84.650	84.650	55,900
2023-10-20	84.450	84.850	82.750	82.750	82.750	41,750
2023-10-19	84.450	85.000	84.200	84.450	84.450	46,450
2023-10-18	84.300	85.000	84.300	84.450	84.450	43,300
2023-10-17	84.000	85.000	84.000	84.300	84.300	53,750
2023-10-16	83.000	84.950	82.200	84.000	84.000	42,250
2023-10-13	82.050	84.400	82.000	83.200	83.200	51,200
2023-10-12	86.450	86.500	82.050	83.500	83.500	57,500
2023-10-11	85.400	87.950	84.650	87.000	87.000	126,783
2023-10-10	85.000	86.000	84.500	85.400	85.400	81,925
2023-10-09	84.850	86.100	83.900	85.400	85.400	82,650
2023-10-06	85.800	85.800	83.700	84.950	84.950	46,750
2023-10-05	88.000	88.500	85.200	85.850	85.850	48,200
2023-10-04	89.050	91.950	86.700	88.000	88.000	70,750
2023-10-03	85.200	89.000	83.900	88.800	88.800	60,274
2023-09-29	79.800	85.500	79.800	85.200	85.200	95,737
2023-09-28	79.450	80.000	77.600	79.800	79.800	52,848
2023-09-27	79.800	80.000	77.550	79.450	79.450	49,614
2023-09-26	79.800	81.150	78.050	79.400	79.400	49,100
2023-09-25	79.800	82.000	79.750	81.600	81.600	59,047
2023-09-22	80.450	80.550	77.850	80.000	80.000	52,208
2023-09-21	80.000	80.500	77.150	78.500	78.500	34,550
2023-09-20	79.000	81.150	79.000	80.000	80.000	64,810
2023-09-19	79.950	81.200	79.250	79.950	79.950	66,927
2023-09-18	79.450	80.950	77.300	80.400	80.400	37,850
2023-09-15	77.750	81.500	77.750	80.000	80.000	87,022
2023-09-14	78.950	82.100	78.950	80.000	80.000	64,523
2023-09-13	77.700	80.000	77.500	78.950	78.950	61,543
2023-09-12	77.250	78.000	76.550	77.700	77.700	39,131
2023-09-11	78.500	78.950	76.000	77.600	77.600	39,700
2023-09-07	76.250	80.300	76.250	78.500	78.500	42,778
2023-09-06	77.500	79.950	75.350	76.850	76.850	47,900
2023-09-05	76.500	79.000	72.800	77.800	77.800	87,238
2023-09-04	79.150	80.000	76.500	76.500	76.500	51,700
2023-08-31	75.000	79.350	75.000	79.350	79.350	107,550
2023-08-30	73.900	77.300	73.900	75.300	75.300	78,471
2023-08-29	71.600	74.000	70.250	71.850	71.850	59,950
2023-08-28	78.000	78.000	69.050	71.650	71.650	92,050
2023-08-25	68.900	70.850	67.450	70.000	70.000	67,750
2023-08-24	69.950	69.950	67.500	69.450	69.450	4,150
2023-08-23	70.350	71.450	69.900	69.900	69.900	150
2023-08-22	67.800	67.800	66.100	67.000	67.000	18,650
2023-08-21	68.700	71.800	67.600	67.800	67.800	13,250

← NewerPage 13 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.