NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 86.900 | 86.900 | 83.000 | 83.550 | 83.550 | 80,950 |
| 2023-02-21 | 87.050 | 88.900 | 85.000 | 87.000 | 87.000 | 114,700 |
| 2023-02-20 | 91.000 | 91.000 | 86.800 | 88.900 | 88.900 | 49,550 |
| 2023-02-17 | 89.650 | 89.700 | 86.250 | 86.750 | 86.750 | 33,150 |
| 2023-02-16 | 85.600 | 91.800 | 84.800 | 89.650 | 89.650 | 171,024 |
| 2023-02-15 | 88.750 | 88.750 | 81.850 | 83.600 | 83.600 | 239,550 |
| 2023-02-14 | 91.500 | 92.050 | 86.200 | 88.150 | 88.150 | 130,350 |
| 2023-02-13 | 90.200 | 91.000 | 87.800 | 90.600 | 90.600 | 106,964 |
| 2023-02-10 | 95.600 | 97.600 | 90.000 | 90.450 | 90.450 | 55,650 |
| 2023-02-09 | 92.950 | 95.650 | 90.350 | 95.500 | 95.500 | 133,200 |
| 2023-02-08 | 97.000 | 98.950 | 92.250 | 92.800 | 92.800 | 86,450 |
| 2023-02-07 | 97.800 | 99.800 | 94.450 | 98.650 | 98.650 | 89,900 |
| 2023-02-06 | 96.750 | 96.750 | 93.350 | 96.000 | 96.000 | 111,950 |
| 2023-02-03 | 99.600 | 101.40 | 92.850 | 98.000 | 98.000 | 243,800 |
| 2023-02-02 | 105.00 | 105.00 | 97.700 | 99.650 | 99.650 | 158,650 |
| 2023-02-01 | 101.50 | 104.80 | 99.400 | 103.30 | 103.30 | 92,000 |
| 2023-01-31 | 105.00 | 106.00 | 96.000 | 101.40 | 101.40 | 203,150 |
| 2023-01-30 | 110.90 | 110.90 | 100.80 | 106.00 | 106.00 | 280,210 |
| 2023-01-27 | 105.30 | 110.70 | 103.50 | 110.70 | 110.70 | 36,800 |
| 2023-01-26 | 98.000 | 106.70 | 96.450 | 105.30 | 105.30 | 43,200 |
| 2023-01-20 | 97.400 | 97.900 | 94.000 | 97.750 | 97.750 | 60,900 |
| 2023-01-19 | 106.50 | 106.50 | 97.500 | 99.600 | 99.600 | 50,950 |
| 2023-01-18 | 115.20 | 115.20 | 101.60 | 106.50 | 106.50 | 106,650 |
| 2023-01-17 | 105.80 | 115.00 | 103.70 | 107.60 | 107.60 | 166,325 |
| 2023-01-16 | 104.00 | 109.60 | 103.50 | 108.60 | 108.60 | 457,810 |
| 2023-01-13 | 96.950 | 105.00 | 95.700 | 104.00 | 104.00 | 356,175 |
| 2023-01-12 | 98.000 | 101.80 | 91.350 | 97.000 | 97.000 | 171,800 |
| 2023-01-11 | 98.550 | 101.00 | 95.600 | 98.000 | 98.000 | 305,650 |
| 2023-01-10 | 99.900 | 100.40 | 95.050 | 99.550 | 99.550 | 219,850 |
| 2023-01-09 | 100.80 | 101.40 | 95.200 | 100.70 | 100.70 | 329,200 |
| 2023-01-06 | 99.750 | 101.60 | 95.200 | 100.00 | 100.00 | 296,950 |
| 2023-01-05 | 87.050 | 102.50 | 87.050 | 99.750 | 99.750 | 797,272 |
| 2023-01-04 | 79.900 | 86.000 | 78.850 | 85.800 | 85.800 | 253,794 |
| 2023-01-03 | 77.500 | 80.550 | 72.550 | 79.950 | 79.950 | 127,050 |
| 2022-12-30 | 76.350 | 78.450 | 75.500 | 77.500 | 77.500 | 114,016 |
| 2022-12-29 | 72.650 | 77.750 | 72.650 | 76.100 | 76.100 | 38,894 |
| 2022-12-28 | 75.850 | 79.150 | 75.850 | 78.350 | 78.350 | 127,596 |
| 2022-12-23 | 78.950 | 78.950 | 75.850 | 75.850 | 75.850 | 62,290 |
| 2022-12-22 | 78.000 | 78.500 | 76.050 | 76.350 | 76.350 | 64,400 |
| 2022-12-21 | 71.200 | 76.350 | 71.200 | 76.350 | 76.350 | 102,522 |
| 2022-12-20 | 73.600 | 73.850 | 70.650 | 71.900 | 71.900 | 76,241 |
| 2022-12-19 | 77.000 | 77.450 | 73.350 | 73.500 | 73.500 | 64,300 |
| 2022-12-16 | 76.950 | 77.000 | 73.300 | 77.000 | 77.000 | 62,279 |
| 2022-12-15 | 78.950 | 78.950 | 76.400 | 77.000 | 77.000 | 40,553 |
| 2022-12-14 | 79.300 | 79.300 | 77.100 | 79.000 | 79.000 | 88,116 |
| 2022-12-13 | 79.200 | 79.700 | 77.000 | 78.500 | 78.500 | 55,839 |
| 2022-12-12 | 78.000 | 80.000 | 78.000 | 79.550 | 79.550 | 130,800 |
| 2022-12-09 | 77.350 | 80.000 | 76.350 | 79.150 | 79.150 | 264,470 |
| 2022-12-08 | 71.150 | 77.250 | 71.150 | 77.250 | 77.250 | 196,264 |
| 2022-12-07 | 76.600 | 78.000 | 71.000 | 71.150 | 71.150 | 153,645 |
| 2022-12-06 | 78.800 | 78.800 | 73.900 | 76.600 | 76.600 | 205,150 |
| 2022-12-05 | 75.350 | 79.500 | 73.000 | 79.000 | 79.000 | 624,902 |
| 2022-12-02 | 75.000 | 75.500 | 72.000 | 74.500 | 74.500 | 78,052 |
| 2022-12-01 | 74.650 | 77.700 | 74.650 | 75.300 | 75.300 | 104,719 |
| 2022-11-30 | 70.700 | 75.000 | 70.150 | 73.900 | 73.900 | 197,467 |
| 2022-11-29 | 68.400 | 72.000 | 68.350 | 70.800 | 70.800 | 100,040 |
| 2022-11-28 | 66.850 | 68.800 | 63.500 | 68.200 | 68.200 | 75,317 |
| 2022-11-25 | 66.500 | 67.500 | 65.000 | 66.500 | 66.500 | 72,782 |
| 2022-11-24 | 65.000 | 71.000 | 65.000 | 67.500 | 67.500 | 77,804 |
| 2022-11-23 | 63.600 | 68.700 | 62.700 | 68.700 | 68.700 | 156,475 |
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.