NETEASE CLOUD MUSIC INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	85.100	88.950	84.050	85.600	85.600	111,150
2023-05-22	89.300	89.450	84.000	85.100	85.100	92,150
2023-05-19	88.750	90.000	87.000	88.600	88.600	80,200
2023-05-18	86.900	89.900	86.900	88.750	88.750	79,500
2023-05-17	92.950	93.200	86.650	86.900	86.900	126,550
2023-05-16	91.000	94.050	89.550	92.950	92.950	193,650
2023-05-15	82.000	93.000	79.850	90.000	90.000	380,090
2023-05-12	80.000	87.950	80.000	82.000	82.000	254,550
2023-05-11	77.200	80.000	77.150	79.950	79.950	49,750
2023-05-10	76.250	79.350	75.950	77.550	77.550	55,850
2023-05-09	75.550	79.000	75.550	76.900	76.900	43,250
2023-05-08	76.150	77.000	74.300	76.400	76.400	57,200
2023-05-05	76.450	78.800	75.300	75.950	75.950	59,700
2023-05-04	72.950	77.800	72.950	76.750	76.750	49,050
2023-05-03	73.000	74.600	71.100	73.150	73.150	57,350
2023-05-02	72.500	75.900	70.900	74.200	74.200	61,050
2023-04-28	69.400	75.000	69.400	72.850	72.850	62,200
2023-04-27	67.200	71.000	67.200	69.400	69.400	63,550
2023-04-26	68.800	71.500	67.750	67.750	67.750	85,150
2023-04-25	69.400	72.250	68.600	68.800	68.800	68,150
2023-04-24	69.050	71.050	67.300	69.750	69.750	60,500
2023-04-21	72.750	73.150	67.150	69.050	69.050	102,500
2023-04-20	71.700	76.300	71.700	72.750	72.750	190,900
2023-04-19	71.500	72.800	70.000	71.700	71.700	62,450
2023-04-18	72.800	74.200	70.300	70.900	70.900	71,200
2023-04-17	72.300	73.400	71.200	72.200	72.200	62,700
2023-04-14	69.000	73.000	67.900	72.050	72.050	102,322
2023-04-13	66.400	69.500	65.600	68.750	68.750	83,100
2023-04-12	69.600	70.850	65.050	66.400	66.400	125,850
2023-04-11	66.800	71.300	66.100	70.400	70.400	94,635
2023-04-06	65.900	69.000	63.400	66.800	66.800	68,260
2023-04-04	64.850	67.200	64.100	67.200	67.200	151,950
2023-04-03	66.250	69.500	63.500	64.850	64.850	89,500
2023-03-31	66.450	69.850	66.150	66.150	66.150	173,444
2023-03-30	65.150	65.200	62.550	64.550	64.550	115,290
2023-03-29	66.700	67.050	65.150	65.150	65.150	148,996
2023-03-28	64.000	67.000	63.100	66.550	66.550	95,651
2023-03-27	67.600	67.600	63.100	64.950	64.950	88,855
2023-03-24	66.500	69.300	64.650	67.650	67.650	150,065
2023-03-23	60.000	66.800	59.100	66.500	66.500	333,580
2023-03-22	62.500	66.450	58.450	59.950	59.950	328,719
2023-03-21	62.900	66.450	61.000	63.700	63.700	277,583
2023-03-20	72.500	72.500	61.000	62.000	62.000	258,400
2023-03-17	71.150	74.950	71.150	72.950	72.950	170,197
2023-03-16	75.400	76.550	71.550	71.600	71.600	93,618
2023-03-15	74.550	78.600	74.550	75.800	75.800	107,250
2023-03-14	80.700	81.500	72.450	72.850	72.850	161,025
2023-03-13	80.700	82.750	79.000	80.800	80.800	122,600
2023-03-10	84.900	84.900	80.500	80.700	80.700	105,046
2023-03-09	86.600	88.400	85.050	85.450	85.450	114,400
2023-03-08	89.600	89.600	86.100	86.100	86.100	83,789
2023-03-07	90.000	91.950	88.500	90.000	90.000	73,270
2023-03-06	91.000	91.000	86.100	90.000	90.000	271,040
2023-03-03	87.200	94.950	84.300	92.350	92.350	500,787
2023-03-02	82.850	88.000	79.700	85.800	85.800	490,707
2023-03-01	79.950	83.000	77.350	83.000	83.000	319,982
2023-02-28	79.350	80.550	77.900	79.750	79.750	121,250
2023-02-27	78.100	83.950	77.850	78.400	78.400	275,205
2023-02-24	85.350	85.500	77.000	80.000	80.000	221,650
2023-02-23	83.700	86.700	82.000	85.350	85.350	75,750

← NewerPage 15 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.