NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 180.20 | 182.60 | 171.80 | 175.60 | 175.60 | 839,628 |
| 2025-05-09 | 177.40 | 181.00 | 175.00 | 180.60 | 180.60 | 540,900 |
| 2025-05-08 | 183.70 | 185.30 | 176.10 | 177.40 | 177.40 | 778,314 |
| 2025-05-07 | 188.70 | 189.30 | 183.20 | 184.60 | 184.60 | 568,002 |
| 2025-05-06 | 187.70 | 191.70 | 183.00 | 184.00 | 184.00 | 635,300 |
| 2025-05-02 | 180.50 | 189.10 | 180.50 | 186.00 | 186.00 | 303,333 |
| 2025-04-30 | 176.30 | 186.70 | 176.20 | 180.50 | 180.50 | 1,611,850 |
| 2025-04-29 | 170.40 | 181.00 | 167.50 | 176.30 | 176.30 | 1,401,150 |
| 2025-04-28 | 166.70 | 169.90 | 165.90 | 168.70 | 168.70 | 345,100 |
| 2025-04-25 | 166.00 | 170.90 | 164.20 | 166.70 | 166.70 | 392,187 |
| 2025-04-24 | 164.80 | 167.50 | 162.60 | 165.50 | 165.50 | 425,429 |
| 2025-04-23 | 166.00 | 167.00 | 160.00 | 164.80 | 164.80 | 918,700 |
| 2025-04-22 | 156.60 | 171.50 | 148.20 | 164.80 | 164.80 | 1,233,099 |
| 2025-04-17 | 151.20 | 158.40 | 149.60 | 156.40 | 156.40 | 653,600 |
| 2025-04-16 | 158.80 | 158.80 | 149.30 | 150.50 | 150.50 | 765,600 |
| 2025-04-15 | 149.60 | 158.70 | 148.20 | 155.20 | 155.20 | 766,850 |
| 2025-04-14 | 145.00 | 154.00 | 143.10 | 149.80 | 149.80 | 630,991 |
| 2025-04-11 | 138.30 | 145.40 | 137.60 | 141.50 | 141.50 | 383,750 |
| 2025-04-10 | 142.00 | 150.10 | 139.10 | 141.00 | 141.00 | 407,540 |
| 2025-04-09 | 127.50 | 139.90 | 123.60 | 138.50 | 138.50 | 842,450 |
| 2025-04-08 | 128.30 | 140.90 | 127.60 | 134.00 | 134.00 | 1,180,471 |
| 2025-04-07 | 140.00 | 141.30 | 125.80 | 130.70 | 130.70 | 2,057,826 |
| 2025-04-03 | 150.00 | 150.50 | 146.30 | 150.00 | 150.00 | 537,200 |
| 2025-04-02 | 151.90 | 155.00 | 149.60 | 151.00 | 151.00 | 353,050 |
| 2025-04-01 | 152.00 | 152.00 | 146.90 | 150.60 | 150.60 | 288,145 |
| 2025-03-31 | 151.00 | 151.00 | 145.60 | 147.70 | 147.70 | 326,332 |
| 2025-03-28 | 151.70 | 153.00 | 147.40 | 151.00 | 151.00 | 347,196 |
| 2025-03-27 | 151.00 | 153.40 | 148.70 | 151.00 | 151.00 | 445,654 |
| 2025-03-26 | 147.70 | 152.30 | 147.30 | 151.10 | 151.10 | 631,365 |
| 2025-03-25 | 152.30 | 154.00 | 146.80 | 147.70 | 147.70 | 278,979 |
| 2025-03-24 | 150.00 | 152.70 | 137.80 | 152.20 | 152.20 | 411,754 |
| 2025-03-21 | 151.00 | 154.10 | 148.30 | 151.20 | 151.20 | 580,105 |
| 2025-03-20 | 157.60 | 157.70 | 148.40 | 151.00 | 151.00 | 4,343,185 |
| 2025-03-19 | 160.00 | 165.00 | 159.40 | 161.00 | 161.00 | 769,283 |
| 2025-03-18 | 157.90 | 162.40 | 157.90 | 159.30 | 159.30 | 519,450 |
| 2025-03-17 | 156.30 | 160.90 | 156.20 | 157.90 | 157.90 | 449,589 |
| 2025-03-14 | 159.70 | 162.70 | 156.10 | 160.50 | 160.50 | 412,451 |
| 2025-03-13 | 159.60 | 162.00 | 156.10 | 159.80 | 159.80 | 384,401 |
| 2025-03-12 | 163.50 | 168.90 | 156.90 | 159.70 | 159.70 | 658,134 |
| 2025-03-11 | 158.00 | 164.10 | 157.00 | 163.30 | 163.30 | 503,055 |
| 2025-03-10 | 166.90 | 169.70 | 159.80 | 162.60 | 162.60 | 615,804 |
| 2025-03-07 | 169.40 | 169.70 | 164.30 | 167.80 | 167.80 | 572,705 |
| 2025-03-06 | 164.00 | 171.40 | 164.00 | 170.00 | 170.00 | 783,082 |
| 2025-03-05 | 159.50 | 163.60 | 158.70 | 162.80 | 162.80 | 541,273 |
| 2025-03-04 | 154.80 | 160.20 | 151.30 | 159.30 | 159.30 | 839,514 |
| 2025-03-03 | 158.50 | 162.60 | 151.10 | 160.00 | 160.00 | 824,500 |
| 2025-02-28 | 166.80 | 167.70 | 159.80 | 161.70 | 161.70 | 787,150 |
| 2025-02-27 | 165.00 | 172.70 | 164.10 | 168.10 | 168.10 | 675,819 |
| 2025-02-26 | 162.00 | 172.20 | 162.00 | 170.80 | 170.80 | 900,164 |
| 2025-02-25 | 165.80 | 165.80 | 159.80 | 163.20 | 163.20 | 967,134 |
| 2025-02-24 | 165.00 | 171.80 | 161.90 | 169.50 | 169.50 | 1,252,192 |
| 2025-02-21 | 148.10 | 175.10 | 148.10 | 170.70 | 170.70 | 2,221,843 |
| 2025-02-20 | 145.20 | 147.90 | 142.00 | 144.60 | 144.60 | 507,287 |
| 2025-02-19 | 148.80 | 150.50 | 145.80 | 148.00 | 148.00 | 630,537 |
| 2025-02-18 | 143.10 | 148.80 | 141.00 | 148.70 | 148.70 | 779,439 |
| 2025-02-17 | 142.30 | 151.80 | 141.20 | 143.50 | 143.50 | 1,065,313 |
| 2025-02-14 | 133.30 | 142.20 | 133.30 | 142.20 | 142.20 | 492,709 |
| 2025-02-13 | 133.60 | 136.00 | 132.10 | 133.00 | 133.00 | 416,917 |
| 2025-02-12 | 134.50 | 136.20 | 131.50 | 133.60 | 133.60 | 276,600 |
| 2025-02-11 | 132.40 | 135.20 | 131.90 | 133.50 | 133.50 | 250,695 |
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.