NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 125.60 | 127.80 | 123.30 | 123.70 | 123.70 | 501,350 |
| 2024-11-07 | 125.20 | 125.60 | 118.70 | 125.20 | 125.20 | 344,300 |
| 2024-11-06 | 126.90 | 129.20 | 125.70 | 126.50 | 126.50 | 187,750 |
| 2024-11-05 | 122.20 | 128.90 | 122.20 | 126.90 | 126.90 | 250,600 |
| 2024-11-04 | 124.50 | 129.40 | 124.50 | 129.00 | 129.00 | 145,600 |
| 2024-11-01 | 122.50 | 128.70 | 122.50 | 124.90 | 124.90 | 135,350 |
| 2024-10-31 | 124.80 | 126.90 | 123.00 | 125.00 | 125.00 | 233,773 |
| 2024-10-30 | 125.90 | 129.90 | 125.60 | 127.60 | 127.60 | 196,523 |
| 2024-10-29 | 122.10 | 128.40 | 122.10 | 126.10 | 126.10 | 303,550 |
| 2024-10-28 | 128.20 | 128.20 | 123.30 | 124.90 | 124.90 | 311,174 |
| 2024-10-25 | 135.00 | 135.00 | 127.60 | 129.00 | 129.00 | 134,000 |
| 2024-10-24 | 131.50 | 131.60 | 128.50 | 128.90 | 128.90 | 318,550 |
| 2024-10-23 | 140.40 | 140.40 | 127.80 | 131.50 | 131.50 | 478,082 |
| 2024-10-22 | 127.00 | 131.30 | 125.20 | 127.60 | 127.60 | 420,150 |
| 2024-10-21 | 130.50 | 133.00 | 127.50 | 129.00 | 129.00 | 510,350 |
| 2024-10-18 | 135.00 | 135.00 | 124.40 | 130.50 | 130.50 | 631,250 |
| 2024-10-17 | 128.70 | 129.40 | 125.00 | 126.40 | 126.40 | 445,244 |
| 2024-10-16 | 125.00 | 126.00 | 122.90 | 125.50 | 125.50 | 342,300 |
| 2024-10-15 | 133.60 | 133.60 | 124.80 | 126.60 | 126.60 | 736,250 |
| 2024-10-14 | 134.30 | 135.80 | 127.90 | 133.00 | 133.00 | 480,850 |
| 2024-10-10 | 133.90 | 139.40 | 128.90 | 135.20 | 135.20 | 1,385,830 |
| 2024-10-09 | 132.00 | 137.40 | 129.30 | 130.10 | 130.10 | 1,864,481 |
| 2024-10-08 | 135.00 | 143.90 | 131.10 | 132.00 | 132.00 | 2,571,732 |
| 2024-10-07 | 141.70 | 143.20 | 135.40 | 136.00 | 136.00 | 1,269,900 |
| 2024-10-04 | 138.00 | 140.00 | 134.50 | 134.50 | 134.50 | 397,851 |
| 2024-10-03 | 139.00 | 144.70 | 127.60 | 134.10 | 134.10 | 1,060,500 |
| 2024-10-02 | 133.00 | 143.90 | 131.40 | 140.00 | 140.00 | 1,180,750 |
| 2024-09-30 | 121.00 | 135.00 | 121.00 | 133.00 | 133.00 | 1,986,741 |
| 2024-09-27 | 104.00 | 123.40 | 104.00 | 121.50 | 121.50 | 2,464,191 |
| 2024-09-26 | 99.350 | 105.00 | 97.750 | 104.00 | 104.00 | 1,667,995 |
| 2024-09-25 | 97.000 | 106.70 | 97.000 | 99.350 | 99.350 | 6,727,160 |
| 2024-09-24 | 92.000 | 95.200 | 91.600 | 95.000 | 95.000 | 1,123,313 |
| 2024-09-23 | 93.000 | 96.750 | 91.500 | 92.450 | 92.450 | 892,454 |
| 2024-09-20 | 92.550 | 93.000 | 90.150 | 92.400 | 92.400 | 613,281 |
| 2024-09-19 | 91.100 | 92.300 | 88.150 | 92.050 | 92.050 | 544,631 |
| 2024-09-17 | 90.200 | 93.150 | 88.700 | 90.750 | 90.750 | 218,181 |
| 2024-09-16 | 91.000 | 92.150 | 89.100 | 91.050 | 91.050 | 61,600 |
| 2024-09-13 | 92.000 | 95.000 | 91.050 | 91.950 | 91.950 | 145,850 |
| 2024-09-12 | 93.750 | 96.950 | 93.300 | 93.850 | 93.850 | 153,799 |
| 2024-09-11 | 91.950 | 97.900 | 91.950 | 94.350 | 94.350 | 329,630 |
| 2024-09-10 | 91.300 | 95.000 | 90.500 | 92.800 | 92.800 | 309,226 |
| 2024-09-09 | 94.750 | 94.750 | 87.850 | 91.150 | 91.150 | 125,232 |
| 2024-09-05 | 94.100 | 97.050 | 93.900 | 96.450 | 96.450 | 81,703 |
| 2024-09-04 | 94.300 | 97.000 | 92.600 | 94.900 | 94.900 | 86,081 |
| 2024-09-03 | 96.400 | 98.550 | 91.950 | 95.300 | 95.300 | 146,081 |
| 2024-09-02 | 98.750 | 99.000 | 94.350 | 97.200 | 97.200 | 42,550 |
| 2024-08-30 | 95.750 | 99.200 | 95.250 | 97.700 | 97.700 | 160,025 |
| 2024-08-29 | 95.000 | 98.200 | 90.000 | 95.750 | 95.750 | 49,000 |
| 2024-08-28 | 96.400 | 98.450 | 93.750 | 95.000 | 95.000 | 41,534 |
| 2024-08-27 | 97.800 | 97.800 | 95.450 | 96.400 | 96.400 | 46,550 |
| 2024-08-26 | 93.650 | 99.800 | 93.350 | 95.650 | 95.650 | 78,367 |
| 2024-08-23 | 95.050 | 95.050 | 92.050 | 92.850 | 92.850 | 14,010 |
| 2024-08-22 | 93.550 | 94.150 | 91.750 | 93.050 | 93.050 | 10,600 |
| 2024-08-21 | 94.000 | 96.350 | 92.050 | 93.550 | 93.550 | 22,250 |
| 2024-08-20 | 93.600 | 94.200 | 91.900 | 93.750 | 93.750 | 11,100 |
| 2024-08-19 | 93.800 | 95.500 | 92.750 | 94.250 | 94.250 | 74,850 |
| 2024-08-16 | 90.300 | 92.450 | 90.300 | 91.600 | 91.600 | 30,000 |
| 2024-08-15 | 89.800 | 91.850 | 89.800 | 90.800 | 90.800 | 34,550 |
| 2024-08-14 | 90.000 | 93.950 | 89.750 | 90.500 | 90.500 | 68,049 |
| 2024-08-13 | 91.050 | 94.000 | 90.350 | 92.050 | 92.050 | 39,300 |
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.