NETEASE CLOUD MUSIC INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	71.500	71.500	67.950	67.950	67.950	35,500
2023-08-17	70.200	74.350	70.200	71.500	71.500	10,200
2023-08-16	70.200	74.850	70.200	71.700	71.700	7,150
2023-08-15	72.000	74.050	70.000	70.900	70.900	41,200
2023-08-14	70.000	74.700	70.000	74.500	74.500	5,950
2023-08-11	77.800	77.800	71.400	72.800	72.800	24,150
2023-08-10	73.900	75.000	70.900	75.000	75.000	29,120
2023-08-09	74.300	76.250	73.750	74.600	74.600	15,000
2023-08-08	81.950	81.950	75.050	76.250	76.250	20,910
2023-08-07	77.100	80.400	75.550	77.700	77.700	16,800
2023-08-04	78.050	79.100	76.750	77.000	77.000	16,195
2023-08-03	76.500	77.900	75.500	77.050	77.050	12,750
2023-08-02	79.000	82.950	75.900	79.400	79.400	29,810
2023-08-01	81.350	82.000	77.000	79.000	79.000	9,250
2023-07-31	81.000	83.000	71.150	80.400	80.400	56,200
2023-07-28	74.600	79.950	74.500	79.400	79.400	23,400
2023-07-27	74.000	78.550	74.000	75.050	75.050	34,150
2023-07-26	72.950	78.900	72.950	76.950	76.950	18,200
2023-07-25	71.000	76.800	70.950	76.000	76.000	81,050
2023-07-24	74.000	74.000	69.350	70.200	70.200	30,350
2023-07-21	74.600	74.900	72.650	74.400	74.400	27,950
2023-07-20	77.450	77.450	74.450	74.600	74.600	14,650
2023-07-19	78.500	78.500	75.250	77.050	77.050	38,550
2023-07-18	77.750	79.500	76.000	79.000	79.000	75,200
2023-07-14	79.750	82.350	78.050	79.300	79.300	12,500
2023-07-13	78.500	81.550	77.050	79.750	79.750	43,150
2023-07-12	77.800	79.100	76.650	76.800	76.800	11,000
2023-07-11	79.250	79.250	78.700	79.100	79.100	11,050
2023-07-10	80.150	80.150	78.050	79.100	79.100	8,350
2023-07-07	79.000	79.000	76.950	78.000	78.000	9,300
2023-07-06	80.600	80.900	74.500	79.000	79.000	116,550
2023-07-05	81.300	82.600	81.300	81.800	81.800	15,900
2023-07-04	81.500	83.850	79.100	83.700	83.700	20,900
2023-07-03	83.000	83.700	81.850	81.950	81.950	13,100
2023-06-30	85.000	86.000	82.600	83.000	83.000	50,623
2023-06-29	87.000	87.000	85.050	85.750	85.750	78,578
2023-06-28	85.000	86.800	84.000	86.250	86.250	72,909
2023-06-27	84.500	85.300	81.050	83.100	83.100	41,850
2023-06-26	80.900	84.900	80.800	84.500	84.500	68,245
2023-06-23	87.500	87.500	78.200	80.900	80.900	58,010
2023-06-21	86.400	88.000	84.700	87.950	87.950	51,950
2023-06-20	86.500	88.100	86.500	87.650	87.650	62,264
2023-06-19	85.450	86.600	84.500	86.350	86.350	39,770
2023-06-16	85.300	88.500	84.650	85.450	85.450	157,165
2023-06-15	84.500	87.850	83.550	84.350	84.350	123,847
2023-06-14	86.000	87.550	84.800	85.500	85.500	41,960
2023-06-13	82.500	87.450	81.500	86.650	86.650	160,819
2023-06-12	82.250	83.250	81.100	82.500	82.500	45,500
2023-06-09	81.000	83.250	81.000	82.250	82.250	72,450
2023-06-08	83.750	83.900	80.750	80.750	80.750	37,250
2023-06-07	81.500	84.550	81.500	83.800	83.800	117,930
2023-06-06	82.250	84.000	78.250	81.500	81.500	243,581
2023-06-05	81.100	81.500	76.900	79.500	79.500	79,486
2023-06-02	79.050	84.200	79.050	82.400	82.400	100,863
2023-06-01	83.400	86.400	78.200	79.100	79.100	106,552
2023-05-31	80.000	83.950	79.200	83.250	83.250	1,070,099
2023-05-30	79.000	80.950	77.950	80.350	80.350	108,109
2023-05-29	82.000	83.000	73.550	76.700	76.700	167,959
2023-05-25	84.900	88.400	83.150	84.000	84.000	94,750
2023-05-24	85.600	89.450	80.000	86.600	86.600	84,831

← NewerPage 14 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.