NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	11.760	11.920	11.580	11.880	8.888	428,448
2024-05-10	11.700	11.840	11.600	11.760	8.799	749,976
2024-05-09	11.420	11.660	11.380	11.560	8.649	746,500
2024-05-08	11.300	11.500	11.240	11.320	8.469	1,131,458
2024-05-07	11.380	11.520	11.320	11.400	8.529	1,266,500
2024-05-06	11.360	11.460	11.240	11.380	8.514	719,725
2024-05-03	11.260	11.580	11.260	11.300	8.455	374,355
2024-05-02	11.000	11.340	10.860	11.280	8.440	511,788
2024-04-30	10.960	11.120	10.880	11.020	8.245	1,033,500
2024-04-29	10.960	11.180	10.860	10.900	8.155	1,315,630
2024-04-26	10.820	11.100	10.820	10.920	8.170	1,149,608
2024-04-25	10.780	11.060	10.780	10.820	8.095	771,651
2024-04-24	10.580	10.880	10.480	10.820	8.095	869,000
2024-04-23	10.280	10.520	10.220	10.480	7.841	745,143
2024-04-22	10.480	10.660	10.240	10.240	7.661	968,000
2024-04-19	10.800	10.800	10.440	10.500	7.856	903,656
2024-04-18	10.780	10.880	10.660	10.760	8.051	289,148
2024-04-17	10.740	10.920	10.740	10.780	8.065	532,500
2024-04-16	10.960	10.960	10.640	10.680	7.991	878,500
2024-04-15	11.140	11.240	10.920	10.920	8.170	719,500
2024-04-12	11.160	11.320	11.120	11.120	8.320	1,977,421
2024-04-11	11.040	11.300	10.980	11.140	8.335	586,500
2024-04-10	11.100	11.200	11.000	11.080	8.290	636,500
2024-04-09	11.040	11.100	10.960	11.060	8.275	388,090
2024-04-08	10.860	11.180	10.840	10.960	8.200	739,890
2024-04-05	11.020	11.040	10.660	10.820	8.095	689,344
2024-04-03	11.040	11.380	10.920	11.040	8.260	927,143
2024-04-02	10.900	11.180	10.860	11.080	8.290	1,129,611
2024-03-28	11.960	12.020	10.300	10.960	8.200	3,046,500
2024-03-27	11.780	12.160	11.780	11.960	8.948	423,500
2024-03-26	12.300	12.300	11.760	11.980	8.963	1,091,971
2024-03-25	12.280	12.340	12.040	12.080	9.038	502,500
2024-03-22	12.360	12.540	12.260	12.360	9.248	622,041
2024-03-21	12.100	12.540	12.100	12.500	9.352	1,212,121
2024-03-20	11.800	12.100	11.760	12.080	9.038	614,474
2024-03-19	12.000	12.000	11.800	11.800	8.829	290,000
2024-03-18	12.000	12.200	11.860	12.080	9.038	769,000
2024-03-15	11.900	12.040	11.760	11.940	8.933	676,500
2024-03-14	11.960	12.080	11.800	12.000	8.978	699,326
2024-03-13	11.840	12.160	11.780	11.940	8.933	1,105,327
2024-03-12	11.680	11.880	11.480	11.840	8.859	795,500
2024-03-11	11.280	11.700	11.280	11.700	8.754	701,500
2024-03-08	11.200	11.380	11.140	11.220	8.395	350,500
2024-03-07	11.320	11.380	11.000	11.020	8.245	326,588
2024-03-06	11.340	11.420	11.080	11.320	8.469	550,000
2024-03-05	11.200	11.420	11.020	11.280	8.440	618,500
2024-03-04	11.400	11.520	11.300	11.360	8.499	249,303
2024-03-01	11.400	11.540	11.200	11.420	8.544	561,500
2024-02-29	11.320	11.580	11.220	11.260	8.425	790,346
2024-02-28	11.500	11.760	11.280	11.320	8.469	591,800
2024-02-27	11.740	11.740	11.260	11.500	8.604	395,826
2024-02-26	11.900	11.920	11.500	11.560	8.649	501,500
2024-02-23	11.840	11.960	11.600	11.800	8.829	464,125
2024-02-22	11.760	11.760	11.400	11.760	8.799	372,823
2024-02-21	11.460	11.720	11.340	11.680	8.739	655,000
2024-02-20	11.400	11.500	11.240	11.440	8.559	444,500
2024-02-19	11.500	11.600	11.280	11.400	8.529	400,250
2024-02-16	11.200	11.680	11.020	11.400	8.529	477,000
2024-02-15	10.560	11.160	10.520	11.080	8.290	392,023
2024-02-14	10.720	10.800	10.500	10.780	8.065	166,288

← NewerPage 11 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.