NETEASE CLOUD MUSIC INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	71.500	71.500	63.600	63.600	63.600	110,587
2022-11-21	70.000	71.500	65.700	71.500	71.500	49,850
2022-11-18	72.000	75.000	67.650	72.000	72.000	240,400
2022-11-17	71.000	71.000	64.600	68.750	68.750	213,900
2022-11-16	69.500	84.800	66.000	70.900	70.900	765,650
2022-11-15	57.850	66.800	57.800	62.650	62.650	164,800
2022-11-14	58.000	59.500	57.700	58.150	58.150	52,299
2022-11-11	56.500	58.900	54.950	56.000	56.000	93,600
2022-11-10	55.000	56.500	53.150	54.500	54.500	44,200
2022-11-09	55.950	57.200	54.050	54.150	54.150	55,450
2022-11-08	58.400	58.400	55.500	55.950	55.950	41,350
2022-11-07	55.500	59.000	55.500	57.550	57.550	52,750
2022-11-04	54.800	58.000	54.800	56.500	56.500	95,650
2022-11-03	54.850	57.050	53.150	53.150	53.150	23,600
2022-11-02	54.000	55.750	53.000	55.000	55.000	22,000
2022-11-01	53.750	56.000	52.150	54.800	54.800	27,450
2022-10-31	54.050	56.750	50.650	53.200	53.200	16,950
2022-10-28	54.700	56.800	54.150	54.800	54.800	16,550
2022-10-27	58.000	59.550	54.050	56.200	56.200	51,800
2022-10-26	58.500	58.500	57.200	57.950	57.950	11,550
2022-10-25	58.000	60.500	56.850	57.650	57.650	46,900
2022-10-24	65.000	65.000	59.400	61.000	61.000	5,800
2022-10-21	68.200	68.500	65.500	65.500	65.500	15,000
2022-10-20	65.100	68.050	65.100	67.800	67.800	9,750
2022-10-19	67.450	68.600	67.400	68.600	68.600	7,500
2022-10-18	68.500	68.750	65.100	67.700	67.700	12,100
2022-10-17	67.500	69.000	65.050	68.500	68.500	25,650
2022-10-14	68.000	68.000	66.250	66.500	66.500	3,500
2022-10-13	68.800	68.800	67.000	67.550	67.550	3,650
2022-10-12	65.100	67.850	64.050	67.850	67.850	10,600
2022-10-11	63.500	65.650	63.500	65.100	65.100	8,350
2022-10-10	63.500	67.800	63.500	65.700	65.700	9,850
2022-10-07	69.400	69.400	69.400	69.400	69.400	0
2022-10-06	69.550	69.550	69.500	69.500	69.500	50
2022-10-05	65.600	69.550	65.550	69.550	69.550	5,400
2022-10-03	64.400	65.800	64.400	65.800	65.800	250
2022-09-30	66.000	66.000	64.050	64.400	64.400	12,050
2022-09-29	67.000	67.000	65.950	66.000	66.000	5,350
2022-09-28	69.500	69.700	65.500	66.400	66.400	34,186
2022-09-27	69.600	69.600	69.000	69.500	69.500	20,250
2022-09-26	70.000	70.450	68.500	70.000	70.000	20,750
2022-09-23	71.000	71.350	70.500	71.300	71.300	6,754
2022-09-22	71.500	72.050	70.600	71.650	71.650	13,367
2022-09-21	75.000	75.000	71.500	72.500	72.500	28,100
2022-09-20	78.800	78.800	76.600	76.900	76.900	16,050
2022-09-19	78.000	80.000	77.000	80.000	80.000	26,500
2022-09-16	82.150	84.450	79.400	79.400	79.400	105,050
2022-09-15	80.000	85.000	78.100	82.300	82.300	84,662
2022-09-14	73.950	92.750	72.500	82.450	82.450	94,978
2022-09-13	72.000	74.800	71.850	74.750	74.750	77,034
2022-09-09	70.350	71.150	70.000	71.150	71.150	8,650
2022-09-08	71.500	71.500	69.500	70.400	70.400	29,700
2022-09-07	70.500	71.500	69.500	71.500	71.500	11,500
2022-09-06	70.650	71.600	69.100	70.500	70.500	18,650
2022-09-05	72.000	72.000	68.950	70.300	70.300	49,789
2022-09-02	72.200	72.750	71.000	72.200	72.200	23,300
2022-09-01	72.500	73.500	71.500	71.650	71.650	19,761
2022-08-31	72.200	73.000	71.000	72.500	72.500	11,398
2022-08-30	71.150	73.000	71.150	72.500	72.500	21,050
2022-08-29	71.000	71.500	70.600	71.000	71.000	16,650

← NewerPage 17 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.