NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 129.00 | 132.90 | 126.10 | 131.10 | 131.10 | 1,601,730 |
| 2026-07-28 | 121.50 | 128.50 | 121.20 | 126.00 | 126.00 | 1,243,044 |
| 2026-07-27 | 114.20 | 122.60 | 114.20 | 121.50 | 121.50 | 649,190 |
| 2026-07-24 | 114.50 | 116.00 | 113.20 | 114.40 | 114.40 | 260,800 |
| 2026-07-23 | 114.20 | 116.50 | 111.10 | 116.30 | 116.30 | 366,700 |
| 2026-07-22 | 118.30 | 118.30 | 113.50 | 114.20 | 114.20 | 379,236 |
| 2026-07-21 | 119.80 | 122.00 | 117.10 | 119.60 | 119.60 | 309,858 |
| 2026-07-20 | 116.60 | 119.50 | 115.90 | 119.30 | 119.30 | 406,600 |
| 2026-07-17 | 119.50 | 121.60 | 114.20 | 115.90 | 115.90 | 518,530 |
| 2026-07-16 | 117.10 | 122.40 | 117.00 | 119.50 | 119.50 | 499,870 |
| 2026-07-15 | 120.60 | 120.70 | 116.00 | 117.00 | 117.00 | 925,104 |
| 2026-07-14 | 118.00 | 120.70 | 111.90 | 120.70 | 120.70 | 2,729,700 |
| 2026-07-13 | 120.80 | 122.80 | 117.80 | 120.00 | 120.00 | 1,232,700 |
| 2026-07-10 | 118.80 | 121.20 | 115.30 | 120.50 | 120.50 | 946,550 |
| 2026-07-09 | 118.00 | 120.90 | 116.40 | 116.80 | 116.80 | 575,490 |
| 2026-07-08 | 111.00 | 120.50 | 110.90 | 120.00 | 120.00 | 991,570 |
| 2026-07-07 | 114.90 | 116.60 | 110.30 | 110.80 | 110.80 | 802,450 |
| 2026-07-06 | 111.80 | 114.90 | 111.20 | 113.10 | 113.10 | 501,694 |
| 2026-07-03 | 107.40 | 113.40 | 107.40 | 111.80 | 111.80 | 697,400 |
| 2026-07-02 | 105.90 | 109.90 | 104.20 | 108.40 | 108.40 | 567,953 |
| 2026-06-30 | 105.90 | 107.90 | 101.50 | 102.90 | 102.90 | 758,580 |
| 2026-06-29 | 103.90 | 107.80 | 101.80 | 105.50 | 105.50 | 771,035 |
| 2026-06-26 | 101.20 | 102.60 | 100.20 | 101.30 | 101.30 | 452,523 |
| 2026-06-25 | 104.10 | 105.80 | 102.10 | 102.50 | 102.50 | 1,057,560 |
| 2026-06-24 | 102.50 | 108.10 | 102.50 | 106.00 | 106.00 | 1,078,747 |
| 2026-06-23 | 105.00 | 108.10 | 103.60 | 105.80 | 105.80 | 1,448,736 |
| 2026-06-22 | 106.00 | 111.00 | 105.20 | 107.30 | 107.30 | 1,091,100 |
| 2026-06-18 | 111.10 | 112.60 | 108.70 | 110.90 | 110.90 | 1,470,133 |
| 2026-06-17 | 113.60 | 114.80 | 111.60 | 112.50 | 112.50 | 585,200 |
| 2026-06-16 | 116.30 | 116.50 | 112.50 | 113.30 | 113.30 | 789,176 |
| 2026-06-15 | 119.40 | 123.30 | 116.30 | 116.30 | 116.30 | 798,065 |
| 2026-06-12 | 113.10 | 121.40 | 112.20 | 120.70 | 120.70 | 3,058,250 |
| 2026-06-11 | 111.30 | 117.30 | 110.50 | 112.50 | 112.50 | 719,550 |
| 2026-06-10 | 111.20 | 112.60 | 109.00 | 112.50 | 112.50 | 1,149,520 |
| 2026-06-09 | 114.10 | 114.40 | 110.10 | 111.20 | 111.20 | 1,753,420 |
| 2026-06-08 | 112.80 | 115.60 | 110.60 | 113.70 | 113.70 | 1,443,385 |
| 2026-06-05 | 120.00 | 122.10 | 115.00 | 115.70 | 115.70 | 1,009,025 |
| 2026-06-04 | 120.90 | 121.10 | 117.50 | 120.10 | 120.10 | 1,285,250 |
| 2026-06-03 | 126.20 | 126.70 | 119.40 | 120.00 | 120.00 | 926,369 |
| 2026-06-02 | 117.80 | 126.40 | 117.00 | 126.20 | 126.20 | 1,035,370 |
| 2026-06-01 | 119.50 | 122.50 | 117.80 | 118.30 | 118.30 | 1,747,041 |
| 2026-05-29 | 120.30 | 125.50 | 117.30 | 118.90 | 118.90 | 6,916,532 |
| 2026-05-28 | 121.70 | 122.00 | 118.00 | 119.60 | 119.60 | 1,329,130 |
| 2026-05-27 | 120.00 | 124.00 | 119.20 | 121.70 | 121.70 | 1,152,073 |
| 2026-05-26 | 115.50 | 121.40 | 113.20 | 119.00 | 119.00 | 1,596,187 |
| 2026-05-22 | 114.00 | 119.00 | 114.00 | 117.70 | 117.70 | 771,766 |
| 2026-05-21 | 118.20 | 119.10 | 113.60 | 114.00 | 114.00 | 881,737 |
| 2026-05-20 | 121.40 | 121.50 | 117.40 | 118.80 | 118.80 | 721,037 |
| 2026-05-19 | 121.00 | 127.90 | 120.20 | 121.40 | 121.40 | 1,784,278 |
| 2026-05-18 | 129.00 | 129.00 | 120.50 | 121.50 | 121.50 | 1,001,250 |
| 2026-05-15 | 129.60 | 132.60 | 126.60 | 130.60 | 130.60 | 1,320,971 |
| 2026-05-14 | 124.20 | 132.00 | 124.20 | 129.60 | 129.60 | 1,342,056 |
| 2026-05-13 | 125.40 | 125.40 | 119.70 | 125.00 | 125.00 | 1,062,119 |
| 2026-05-12 | 129.00 | 129.20 | 126.10 | 127.20 | 127.20 | 480,153 |
| 2026-05-11 | 125.90 | 129.00 | 123.80 | 129.00 | 129.00 | 1,108,942 |
| 2026-05-08 | 123.80 | 126.60 | 123.10 | 125.00 | 125.00 | 732,266 |
| 2026-05-07 | 120.50 | 125.00 | 120.50 | 123.80 | 123.80 | 1,295,545 |
| 2026-05-06 | 118.10 | 120.80 | 117.30 | 118.70 | 118.70 | 976,075 |
| 2026-05-05 | 115.00 | 121.30 | 115.00 | 120.90 | 120.90 | 209,450 |
| 2026-05-04 | 115.00 | 118.90 | 115.00 | 118.60 | 118.60 | 316,842 |
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.