NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	14.380	14.500	14.160	14.400	10.411	500,800
2023-11-13	14.660	14.740	14.200	14.200	10.266	1,062,614
2023-11-10	14.760	14.880	14.320	14.520	10.497	329,500
2023-11-09	14.540	14.720	14.520	14.540	10.512	189,601
2023-11-08	14.800	14.880	14.540	14.700	10.627	221,782
2023-11-07	14.960	15.000	14.520	14.800	10.700	405,567
2023-11-06	14.420	15.100	14.380	14.960	10.815	825,500
2023-11-03	13.900	14.460	13.900	14.260	10.309	439,579
2023-11-02	14.100	14.100	13.640	13.960	10.092	160,264
2023-11-01	13.860	13.920	13.620	13.760	9.948	214,000
2023-10-31	14.140	14.180	13.820	13.880	10.035	145,562
2023-10-30	13.840	14.100	13.840	14.100	10.194	197,788
2023-10-27	13.740	14.060	13.740	13.900	10.049	253,500
2023-10-26	13.860	13.900	13.660	13.740	9.933	307,784
2023-10-25	13.860	14.220	13.820	13.940	10.078	158,340
2023-10-24	13.760	14.100	13.640	13.900	10.049	388,222
2023-10-20	13.660	13.980	13.660	13.840	10.006	223,479
2023-10-19	14.080	14.080	13.700	13.920	10.064	344,500
2023-10-18	14.180	14.300	13.920	14.140	10.223	1,547,917
2023-10-17	13.900	14.100	13.820	14.000	10.121	814,500
2023-10-16	14.160	14.200	13.800	13.860	10.020	456,814
2023-10-13	14.680	14.680	14.220	14.360	10.382	482,500
2023-10-12	14.500	14.680	14.340	14.680	10.613	704,676
2023-10-11	14.400	14.540	14.260	14.300	10.338	715,095
2023-10-10	14.100	14.700	14.100	14.460	10.454	932,500
2023-10-09	14.280	14.280	13.800	13.940	10.078	612,570
2023-10-06	14.240	14.340	14.080	14.280	10.324	128,978
2023-10-05	14.060	14.180	14.020	14.040	10.150	44,500
2023-10-04	14.000	14.140	13.920	14.120	10.208	212,733
2023-10-03	14.260	14.340	13.920	14.160	10.237	226,645
2023-09-29	14.400	14.680	14.380	14.480	10.468	141,163
2023-09-28	14.520	14.640	14.280	14.400	10.411	336,581
2023-09-27	14.520	14.700	14.500	14.500	10.483	238,619
2023-09-26	14.620	14.820	14.500	14.680	10.613	506,580
2023-09-25	14.800	14.920	14.540	14.620	10.570	264,106
2023-09-22	14.300	14.880	14.300	14.800	10.700	444,892
2023-09-21	14.280	14.560	14.280	14.300	10.338	387,179
2023-09-20	14.380	14.500	14.120	14.420	10.425	465,152
2023-09-19	14.240	14.440	14.200	14.320	10.353	340,000
2023-09-18	14.000	14.560	13.840	14.480	10.468	544,500
2023-09-15	14.120	14.120	13.920	14.040	10.150	918,205
2023-09-14	14.260	14.300	13.980	14.100	10.194	474,000
2023-09-13	14.260	14.300	13.920	14.260	10.309	783,000
2023-09-12	14.580	14.780	14.120	14.260	10.309	751,500
2023-09-11	15.600	15.980	15.480	15.840	10.732	1,183,500
2023-09-07	16.300	16.300	15.700	15.720	10.650	651,228
2023-09-06	16.200	16.400	15.900	16.020	10.853	1,124,232
2023-09-05	16.060	16.200	15.740	16.200	10.975	1,697,211
2023-09-04	15.240	16.120	15.240	15.840	10.732	2,596,000
2023-08-31	14.900	15.400	14.680	15.220	10.311	1,774,000
2023-08-30	14.300	14.980	14.280	14.740	9.986	750,500
2023-08-29	13.980	14.300	13.900	14.180	9.607	763,700
2023-08-28	14.320	14.320	13.940	13.980	9.471	462,000
2023-08-25	14.160	14.160	13.960	14.080	9.539	196,083
2023-08-24	14.020	14.300	13.980	14.240	9.648	519,500
2023-08-23	14.100	14.240	13.900	14.040	9.512	262,877
2023-08-22	13.980	14.220	13.920	14.140	9.580	376,000
2023-08-21	13.840	14.140	13.820	13.980	9.471	448,387
2023-08-18	14.100	14.240	13.920	14.100	9.553	321,110
2023-08-17	13.980	14.200	13.780	14.080	9.539	404,610

← NewerPage 13 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.