NETEASE CLOUD MUSIC INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	85.200	88.950	85.200	88.350	88.350	38,700
2022-05-31	87.000	87.000	83.300	85.200	85.200	26,150
2022-05-30	81.850	88.350	81.850	85.250	85.250	63,600
2022-05-27	81.100	89.950	81.100	81.700	81.700	141,650
2022-05-26	59.100	92.550	59.100	81.100	81.100	150,800
2022-05-25	57.500	59.500	56.100	58.700	58.700	2,950
2022-05-24	63.000	63.000	57.000	57.500	57.500	4,800
2022-05-23	62.000	62.000	58.150	58.750	58.750	10,550
2022-05-20	59.500	62.850	59.500	61.950	61.950	6,300
2022-05-19	62.800	62.900	59.400	59.400	59.400	4,850
2022-05-18	63.800	64.050	61.900	63.250	63.250	4,800
2022-05-17	60.200	64.000	60.200	64.000	64.000	3,750
2022-05-16	57.400	64.750	55.800	60.200	60.200	11,700
2022-05-13	57.400	59.400	57.000	57.050	57.050	7,150
2022-05-12	58.550	58.550	56.600	57.400	57.400	4,250
2022-05-11	59.000	60.150	58.000	59.600	59.600	7,850
2022-05-10	60.900	61.000	54.100	59.400	59.400	2,600
2022-05-06	63.800	64.000	60.000	60.900	60.900	1,450
2022-05-05	69.550	69.550	63.700	65.150	65.150	6,150
2022-05-04	63.600	63.900	63.450	63.450	63.450	650
2022-05-03	63.100	63.800	63.100	63.500	63.500	2,847
2022-04-29	63.000	63.850	61.600	63.100	63.100	3,300
2022-04-28	63.000	63.100	59.200	60.550	60.550	1,100
2022-04-27	63.250	64.100	63.250	63.800	63.800	5,200
2022-04-26	66.400	66.400	62.200	63.250	63.250	7,500
2022-04-25	60.300	66.250	60.300	62.150	62.150	11,000
2022-04-22	67.650	67.750	65.000	66.400	66.400	10,050
2022-04-21	70.050	70.050	65.700	67.650	67.650	3,250
2022-04-20	72.400	73.200	70.000	70.000	70.000	2,000
2022-04-19	71.950	74.500	70.050	72.400	72.400	9,050
2022-04-14	71.300	76.150	71.300	72.700	72.700	8,050
2022-04-13	72.000	74.350	70.000	71.500	71.500	5,950
2022-04-12	76.250	76.750	70.200	72.150	72.150	8,750
2022-04-11	83.750	83.750	74.900	76.150	76.150	9,650
2022-04-08	79.100	83.750	74.900	80.900	80.900	5,700
2022-04-07	77.900	85.000	77.900	79.100	79.100	1,450
2022-04-06	77.150	86.000	77.150	81.850	81.850	5,850
2022-04-04	81.800	81.800	77.600	80.000	80.000	8,000
2022-04-01	89.800	89.800	81.800	81.800	81.800	6,900
2022-03-31	90.050	95.000	89.500	92.000	92.000	18,800
2022-03-30	88.000	99.000	87.250	90.500	90.500	78,150
2022-03-29	80.000	88.800	80.000	87.000	87.000	42,850
2022-03-28	75.000	80.000	75.000	79.750	79.750	34,300
2022-03-25	77.450	80.000	74.050	74.500	74.500	12,700
2022-03-24	72.000	78.900	72.000	77.450	77.450	5,500
2022-03-23	72.800	79.000	72.800	73.500	73.500	46,000
2022-03-22	70.900	74.250	69.800	71.500	71.500	42,800
2022-03-21	73.800	74.000	67.800	71.500	71.500	19,100
2022-03-18	73.350	77.750	69.750	72.000	72.000	9,950
2022-03-17	69.000	80.750	65.000	73.350	73.350	59,800
2022-03-16	56.950	70.000	56.950	64.100	64.100	25,350
2022-03-15	64.650	64.650	55.800	56.500	56.500	107,500
2022-03-14	77.550	77.550	65.350	65.350	65.350	15,100
2022-03-11	79.400	79.450	75.800	76.050	76.050	6,400
2022-03-10	79.000	86.000	79.000	79.400	79.400	7,700
2022-03-09	80.000	81.000	76.800	78.400	78.400	6,750
2022-03-08	91.450	92.000	79.100	80.000	80.000	69,400
2022-03-07	105.70	105.90	90.100	92.000	92.000	21,304
2022-03-04	112.00	112.00	109.10	109.10	109.10	7,750
2022-03-03	112.00	114.40	112.00	112.50	112.50	4,850

← NewerPage 19 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.