NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 130.10 | 135.90 | 130.00 | 132.40 | 132.40 | 389,553 |
| 2025-02-07 | 124.80 | 130.50 | 124.80 | 130.30 | 130.30 | 317,905 |
| 2025-02-06 | 115.50 | 127.40 | 115.50 | 125.00 | 125.00 | 304,042 |
| 2025-02-05 | 114.40 | 124.30 | 114.40 | 122.70 | 122.70 | 237,646 |
| 2025-02-04 | 122.10 | 135.00 | 118.40 | 121.60 | 121.60 | 122,200 |
| 2025-02-03 | 111.10 | 119.70 | 111.10 | 119.40 | 119.40 | 156,400 |
| 2025-01-28 | 119.50 | 123.90 | 119.10 | 122.20 | 122.20 | 112,950 |
| 2025-01-27 | 110.80 | 121.80 | 110.80 | 117.50 | 117.50 | 83,550 |
| 2025-01-24 | 112.20 | 114.50 | 110.30 | 112.70 | 112.70 | 159,259 |
| 2025-01-23 | 112.60 | 115.40 | 111.40 | 112.70 | 112.70 | 370,975 |
| 2025-01-22 | 113.50 | 113.50 | 110.10 | 112.10 | 112.10 | 611,946 |
| 2025-01-21 | 113.40 | 115.30 | 111.10 | 112.70 | 112.70 | 167,390 |
| 2025-01-20 | 110.50 | 117.50 | 110.50 | 116.70 | 116.70 | 305,577 |
| 2025-01-17 | 113.40 | 114.70 | 111.90 | 112.90 | 112.90 | 60,200 |
| 2025-01-16 | 113.90 | 115.20 | 112.80 | 113.30 | 113.30 | 145,300 |
| 2025-01-15 | 112.90 | 114.70 | 111.80 | 114.00 | 114.00 | 117,200 |
| 2025-01-14 | 110.80 | 113.60 | 110.30 | 113.00 | 113.00 | 171,500 |
| 2025-01-13 | 108.00 | 112.80 | 106.50 | 111.30 | 111.30 | 214,750 |
| 2025-01-10 | 106.10 | 112.30 | 106.10 | 108.00 | 108.00 | 109,900 |
| 2025-01-09 | 109.80 | 110.40 | 107.20 | 108.80 | 108.80 | 126,600 |
| 2025-01-08 | 109.30 | 110.60 | 106.00 | 108.80 | 108.80 | 320,150 |
| 2025-01-07 | 113.10 | 115.30 | 108.30 | 109.70 | 109.70 | 223,000 |
| 2025-01-06 | 112.30 | 114.60 | 112.20 | 113.10 | 113.10 | 142,925 |
| 2025-01-03 | 113.30 | 116.20 | 112.00 | 112.20 | 112.20 | 225,820 |
| 2025-01-02 | 112.40 | 114.30 | 112.00 | 113.10 | 113.10 | 222,800 |
| 2024-12-31 | 114.10 | 115.90 | 113.40 | 114.20 | 114.20 | 177,476 |
| 2024-12-30 | 116.70 | 118.20 | 115.00 | 115.40 | 115.40 | 904,469 |
| 2024-12-27 | 116.90 | 119.00 | 114.50 | 116.90 | 116.90 | 855,050 |
| 2024-12-24 | 116.70 | 119.90 | 115.50 | 117.30 | 117.30 | 113,750 |
| 2024-12-23 | 116.90 | 119.20 | 116.00 | 116.90 | 116.90 | 184,000 |
| 2024-12-20 | 120.70 | 122.30 | 115.20 | 116.60 | 116.60 | 421,821 |
| 2024-12-19 | 123.00 | 125.60 | 119.60 | 122.60 | 122.60 | 118,200 |
| 2024-12-18 | 117.30 | 124.50 | 117.30 | 123.00 | 123.00 | 274,950 |
| 2024-12-17 | 123.60 | 124.70 | 117.20 | 117.20 | 117.20 | 281,730 |
| 2024-12-16 | 124.50 | 129.40 | 121.60 | 123.50 | 123.50 | 716,470 |
| 2024-12-13 | 132.00 | 132.00 | 126.60 | 126.60 | 126.60 | 4,862,093 |
| 2024-12-12 | 129.40 | 134.70 | 129.30 | 132.20 | 132.20 | 956,903 |
| 2024-12-11 | 128.10 | 131.50 | 128.10 | 129.80 | 129.80 | 1,103,241 |
| 2024-12-10 | 130.00 | 133.50 | 125.00 | 129.50 | 129.50 | 646,909 |
| 2024-12-09 | 129.40 | 130.00 | 125.80 | 129.40 | 129.40 | 418,061 |
| 2024-12-06 | 125.20 | 130.00 | 125.20 | 129.40 | 129.40 | 904,200 |
| 2024-12-05 | 124.30 | 129.70 | 124.30 | 125.50 | 125.50 | 5,710,021 |
| 2024-12-04 | 125.90 | 132.60 | 125.90 | 130.20 | 130.20 | 598,993 |
| 2024-12-03 | 123.90 | 128.30 | 123.20 | 127.60 | 127.60 | 497,210 |
| 2024-12-02 | 117.90 | 126.00 | 117.90 | 125.60 | 125.60 | 779,926 |
| 2024-11-29 | 113.70 | 119.10 | 113.70 | 118.00 | 118.00 | 195,268 |
| 2024-11-28 | 116.80 | 116.80 | 113.00 | 114.10 | 114.10 | 171,728 |
| 2024-11-27 | 112.70 | 117.50 | 112.00 | 117.00 | 117.00 | 131,750 |
| 2024-11-26 | 112.60 | 116.20 | 112.60 | 113.10 | 113.10 | 48,451 |
| 2024-11-25 | 114.80 | 129.80 | 114.20 | 115.20 | 115.20 | 535,250 |
| 2024-11-22 | 117.20 | 118.70 | 113.90 | 115.00 | 115.00 | 313,949 |
| 2024-11-21 | 114.80 | 119.60 | 114.20 | 117.90 | 117.90 | 218,300 |
| 2024-11-20 | 113.60 | 117.20 | 112.30 | 116.20 | 116.20 | 244,332 |
| 2024-11-19 | 113.60 | 114.50 | 110.80 | 113.60 | 113.60 | 218,935 |
| 2024-11-18 | 115.80 | 118.50 | 111.50 | 113.60 | 113.60 | 233,239 |
| 2024-11-15 | 115.80 | 116.70 | 110.10 | 115.60 | 115.60 | 180,600 |
| 2024-11-14 | 114.00 | 117.10 | 111.80 | 113.80 | 113.80 | 372,150 |
| 2024-11-13 | 114.80 | 115.20 | 112.40 | 114.30 | 114.30 | 205,770 |
| 2024-11-12 | 121.00 | 125.90 | 112.00 | 115.00 | 115.00 | 476,250 |
| 2024-11-11 | 119.10 | 123.70 | 115.30 | 121.60 | 121.60 | 325,950 |
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.