NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	10.880	10.900	10.640	10.760	8.328	297,500
2024-08-07	10.740	10.960	10.620	10.880	8.421	834,345
2024-08-06	10.440	10.780	10.440	10.740	8.313	456,000
2024-08-05	10.660	10.740	10.240	10.540	8.158	742,000
2024-08-02	10.840	10.880	10.660	10.720	8.297	506,216
2024-08-01	11.020	11.020	10.860	10.920	8.452	401,500
2024-07-31	10.840	11.140	10.840	10.960	8.483	531,000
2024-07-30	11.080	11.080	10.860	10.860	8.406	258,578
2024-07-29	10.980	11.160	10.920	10.940	8.467	280,000
2024-07-26	11.100	11.100	10.820	10.960	8.483	197,000
2024-07-25	11.180	11.180	10.920	11.020	8.529	268,000
2024-07-24	11.280	11.340	11.120	11.180	8.653	355,000
2024-07-23	11.760	11.760	11.180	11.220	8.684	442,400
2024-07-22	11.700	11.780	11.560	11.700	9.056	204,626
2024-07-19	11.900	11.900	11.640	11.720	9.071	1,275,500
2024-07-18	11.820	11.960	11.800	11.920	9.226	292,000
2024-07-17	11.740	11.840	11.740	11.820	9.149	257,290
2024-07-16	11.760	12.100	11.620	11.780	9.118	301,500
2024-07-15	12.100	12.120	11.820	11.840	9.164	275,969
2024-07-12	12.240	12.260	12.020	12.200	9.443	545,000
2024-07-11	11.880	12.200	11.880	12.180	9.427	348,614
2024-07-10	11.920	12.020	11.820	11.920	9.226	273,000
2024-07-09	11.740	11.920	11.660	11.920	9.226	450,722
2024-07-08	12.420	12.420	11.700	11.860	9.179	515,083
2024-07-05	12.040	12.200	11.840	12.160	9.412	304,500
2024-07-04	12.100	12.160	12.000	12.100	9.365	361,231
2024-07-03	11.860	12.220	11.860	12.100	9.365	516,430
2024-07-02	11.880	12.040	11.700	11.860	9.179	396,580
2024-06-28	11.800	12.000	11.800	11.800	9.133	238,580
2024-06-27	12.340	12.340	11.840	11.860	9.179	266,000
2024-06-26	12.060	12.460	11.940	12.360	9.566	427,000
2024-06-25	12.420	12.660	12.180	12.400	9.597	759,500
2024-06-24	12.580	12.780	12.340	12.680	9.814	916,117
2024-06-21	12.260	12.800	12.260	12.780	9.892	2,854,233
2024-06-20	12.620	12.880	12.560	12.760	9.876	1,258,000
2024-06-19	12.640	12.780	12.480	12.780	9.892	1,253,718
2024-06-18	12.380	12.720	12.380	12.520	9.690	923,500
2024-06-17	12.360	12.480	11.600	12.440	9.628	2,298,661
2024-06-14	12.280	13.340	12.140	12.420	9.613	5,083,599
2024-06-13	12.020	12.640	12.020	12.420	9.613	2,951,614
2024-06-12	11.880	12.140	11.780	12.000	9.288	2,007,000
2024-06-11	11.700	12.380	11.680	12.000	8.978	1,673,198
2024-06-07	12.180	12.200	11.700	11.700	8.754	1,040,181
2024-06-06	12.280	12.280	11.800	12.080	9.038	401,000
2024-06-05	11.820	12.020	11.820	11.900	8.903	276,397
2024-06-04	11.860	11.960	11.760	11.820	8.844	394,000
2024-06-03	11.720	11.980	11.720	11.840	8.859	296,500
2024-05-31	11.700	11.920	11.600	11.720	8.769	668,292
2024-05-30	11.880	11.920	11.740	11.780	8.814	351,145
2024-05-29	11.860	12.180	11.840	11.880	8.888	399,500
2024-05-28	12.180	12.180	11.980	12.020	8.993	490,000
2024-05-27	11.840	12.140	11.820	12.120	9.068	385,923
2024-05-24	12.000	12.000	11.840	11.840	8.859	405,000
2024-05-23	12.060	12.200	11.840	12.060	9.023	620,394
2024-05-22	12.300	12.300	12.080	12.160	9.098	506,439
2024-05-21	12.500	12.620	12.060	12.140	9.083	857,002
2024-05-20	12.420	12.800	12.420	12.480	9.337	1,184,350
2024-05-17	12.400	12.660	12.340	12.420	9.292	775,000
2024-05-16	12.500	12.940	12.320	12.400	9.278	1,186,457
2024-05-14	11.900	12.860	11.900	12.540	9.382	2,566,500

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5000 HKD
2026-06-04	0.5000 HKD
2025-09-10	0.5000 HKD
2025-06-10	0.5000 HKD
2024-09-11	0.4000 HKD
2024-06-12	0.4000 HKD
2023-12-28	0.4000 HKD
2023-09-12	0.9960 HKD
2023-06-06	0.3984 HKD
2022-09-09	0.3984 HKD
2022-06-07	0.3984 HKD
2022-02-17	1.4243 HKD
2021-09-08	0.3984 HKD
2021-06-07	0.2490 HKD
2020-09-09	0.2490 HKD
2020-06-05	0.2490 HKD
2019-09-10	0.1494 HKD
2019-06-11	0.1494 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.