NETEASE CLOUD MUSIC INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	112.10	112.60	112.10	112.60	112.60	800
2022-03-01	107.40	119.00	107.40	116.70	116.70	7,950
2022-02-28	116.70	116.70	99.950	107.40	107.40	9,400
2022-02-25	118.50	118.50	117.00	117.00	117.00	1,000
2022-02-24	120.40	120.50	115.50	115.50	115.50	4,300
2022-02-23	123.00	125.00	119.20	120.40	120.40	5,950
2022-02-22	127.40	129.30	121.20	125.80	125.80	4,650
2022-02-21	125.50	130.00	124.50	127.50	127.50	10,100
2022-02-18	122.70	127.50	122.20	127.50	127.50	13,150
2022-02-17	125.10	125.10	117.30	123.00	123.00	20,350
2022-02-16	120.00	126.50	117.80	118.70	118.70	25,800
2022-02-15	116.20	120.00	116.20	120.00	120.00	700
2022-02-14	125.00	125.00	116.20	116.20	116.20	5,000
2022-02-11	135.90	135.90	127.00	127.00	127.00	1,600
2022-02-10	126.80	137.80	124.00	137.80	137.80	5,150
2022-02-09	123.30	133.50	123.30	133.50	133.50	8,050
2022-02-08	123.40	130.00	121.00	127.10	127.10	6,100
2022-02-07	128.50	136.00	123.60	130.20	130.20	20,950
2022-02-04	123.00	132.20	122.10	126.00	126.00	6,200
2022-01-31	112.00	125.30	111.90	123.00	123.00	950
2022-01-28	115.00	118.80	111.60	112.10	112.10	7,800
2022-01-27	128.70	129.10	119.10	120.00	120.00	14,300
2022-01-26	128.40	138.50	128.40	130.80	130.80	2,550
2022-01-25	131.10	131.10	126.00	128.40	128.40	13,600
2022-01-24	130.70	134.40	130.70	131.10	131.10	6,650
2022-01-21	134.80	137.80	133.80	137.00	137.00	5,950
2022-01-20	130.00	138.90	130.00	135.80	135.80	11,300
2022-01-19	133.00	133.20	130.00	130.80	130.80	4,000
2022-01-18	135.00	135.90	133.00	133.90	133.90	3,850
2022-01-17	138.40	139.80	132.70	134.10	134.10	5,650
2022-01-14	140.00	145.00	138.00	144.00	144.00	7,400
2022-01-13	145.70	145.70	140.20	140.50	140.50	6,050
2022-01-12	143.90	148.70	142.80	145.70	145.70	26,300
2022-01-11	143.30	144.00	140.70	140.70	140.70	4,250
2022-01-10	140.40	145.00	140.40	144.90	144.90	9,600
2022-01-07	142.10	150.00	142.10	142.20	142.20	13,550
2022-01-06	138.90	142.80	138.70	142.00	142.00	25,300
2022-01-05	146.00	146.20	139.00	139.00	139.00	9,850
2022-01-04	147.70	150.00	144.60	146.20	146.20	15,250
2022-01-03	147.50	154.90	147.50	149.60	149.60	2,350
2021-12-31	152.00	158.80	152.00	157.00	157.00	15,880
2021-12-30	150.00	152.80	145.00	145.00	145.00	19,250
2021-12-29	155.90	156.20	147.30	153.10	153.10	12,000
2021-12-28	145.40	158.00	145.40	155.90	155.90	43,550
2021-12-24	148.90	150.90	145.30	145.30	145.30	8,750
2021-12-23	149.50	149.50	144.30	148.20	148.20	22,300
2021-12-22	150.00	150.00	143.80	149.50	149.50	18,900
2021-12-21	135.30	146.00	131.00	143.80	143.80	39,500
2021-12-20	132.60	136.70	128.00	135.30	135.30	27,100
2021-12-17	141.40	145.00	134.10	134.10	134.10	38,609
2021-12-16	138.10	151.90	135.10	150.10	150.10	44,970
2021-12-15	153.00	155.50	145.00	145.80	145.80	46,200
2021-12-14	166.00	166.00	151.10	156.00	156.00	56,200
2021-12-13	181.00	182.40	166.80	167.90	167.90	55,050
2021-12-10	196.60	196.60	181.70	182.90	182.90	40,654
2021-12-09	200.00	205.00	195.00	199.40	199.40	59,100
2021-12-08	205.60	205.80	201.80	203.20	203.20	127,750
2021-12-07	197.10	204.00	197.00	203.80	203.80	212,280
2021-12-06	188.00	199.50	187.90	197.50	197.50	266,450
2021-12-03	197.00	202.00	196.80	199.00	199.00	335,750

← NewerPage 20 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.