NETEASE CLOUD MUSIC INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	73.000	73.500	69.800	71.000	71.000	136,150
2022-08-25	73.000	73.550	72.550	73.500	73.500	92,936
2022-08-24	72.500	73.500	72.100	73.000	73.000	29,151
2022-08-23	73.000	73.500	72.500	72.500	72.500	39,850
2022-08-22	70.200	73.800	70.100	73.000	73.000	55,175
2022-08-19	73.000	73.000	67.700	70.200	70.200	11,150
2022-08-18	71.400	71.400	68.850	70.500	70.500	11,600
2022-08-17	68.300	70.800	68.000	70.550	70.550	12,700
2022-08-16	69.650	70.600	67.500	68.300	68.300	9,000
2022-08-15	67.000	69.700	67.000	69.700	69.700	6,750
2022-08-12	70.900	71.000	69.350	69.350	69.350	3,200
2022-08-11	71.800	71.800	67.300	68.650	68.650	9,900
2022-08-10	70.550	73.000	67.500	67.500	67.500	6,750
2022-08-09	67.900	70.050	67.700	70.050	70.050	11,950
2022-08-08	66.600	68.000	65.650	68.000	68.000	14,950
2022-08-05	67.200	67.350	65.800	66.600	66.600	2,950
2022-08-04	63.550	66.000	63.550	65.100	65.100	10,850
2022-08-03	64.300	66.300	64.300	64.300	64.300	9,150
2022-08-02	66.550	66.550	60.350	64.300	64.300	17,100
2022-08-01	67.950	68.000	65.700	66.700	66.700	17,350
2022-07-29	71.700	71.700	66.500	66.800	66.800	41,400
2022-07-28	69.650	72.800	69.650	70.950	70.950	17,800
2022-07-27	70.800	72.050	68.200	68.950	68.950	4,800
2022-07-26	71.050	71.150	69.200	69.950	69.950	9,000
2022-07-25	71.600	72.500	70.050	70.150	70.150	6,100
2022-07-22	71.650	72.650	70.400	71.450	71.450	12,750
2022-07-21	72.400	72.400	70.750	70.900	70.900	8,200
2022-07-20	72.450	74.000	71.700	72.350	72.350	11,000
2022-07-19	71.500	72.850	69.800	70.900	70.900	20,200
2022-07-18	71.700	71.900	68.000	70.750	70.750	23,650
2022-07-15	76.200	76.200	69.000	70.550	70.550	39,900
2022-07-14	75.700	75.700	75.000	75.700	75.700	5,250
2022-07-13	75.650	79.250	75.650	77.000	77.000	10,600
2022-07-12	80.200	80.200	74.550	78.700	78.700	28,150
2022-07-11	80.000	80.000	77.950	79.850	79.850	12,000
2022-07-08	83.750	83.800	79.850	80.650	80.650	8,250
2022-07-07	79.450	80.750	77.650	79.750	79.750	15,650
2022-07-06	81.000	84.600	76.950	79.450	79.450	23,200
2022-07-05	82.900	85.700	78.900	80.300	80.300	20,450
2022-07-04	85.700	91.500	79.700	81.350	81.350	37,750
2022-06-30	90.050	90.500	85.150	85.400	85.400	53,488
2022-06-29	90.800	90.800	88.000	90.500	90.500	86,582
2022-06-28	84.300	92.000	84.000	90.900	90.900	197,394
2022-06-27	83.000	85.000	82.500	84.350	84.350	78,474
2022-06-24	81.500	81.650	78.500	80.950	80.950	59,728
2022-06-23	77.050	83.800	77.000	82.000	82.000	121,931
2022-06-22	73.800	78.700	73.800	77.100	77.100	135,018
2022-06-21	74.300	75.000	73.000	73.800	73.800	73,112
2022-06-20	76.000	76.000	72.750	74.250	74.250	34,957
2022-06-17	73.500	76.000	71.350	76.000	76.000	115,079
2022-06-16	75.000	75.000	71.450	73.500	73.500	182,691
2022-06-15	75.000	78.000	74.850	75.000	75.000	122,493
2022-06-14	75.000	75.000	72.000	73.600	73.600	77,631
2022-06-13	72.500	80.100	71.350	76.000	76.000	287,196
2022-06-10	70.050	73.000	70.000	72.450	72.450	174,732
2022-06-09	73.000	73.000	70.000	70.750	70.750	71,200
2022-06-08	71.000	72.950	70.150	72.050	72.050	203,559
2022-06-07	71.350	71.350	69.550	70.500	70.500	116,044
2022-06-06	73.950	76.000	70.000	71.350	71.350	128,337
2022-06-02	88.000	88.000	69.500	73.950	73.950	613,022

← NewerPage 18 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.