NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	14.240	14.240	13.920	14.000	9.485	436,500
2023-08-15	14.340	14.360	14.100	14.200	9.620	473,094
2023-08-14	14.500	14.640	14.240	14.500	9.824	435,500
2023-08-11	14.800	14.860	14.400	14.620	9.905	502,580
2023-08-10	14.860	14.900	14.520	14.740	9.986	544,500
2023-08-09	15.000	15.100	14.820	15.000	10.162	334,072
2023-08-08	15.540	15.540	15.060	15.060	10.203	409,632
2023-08-07	15.520	15.600	15.280	15.540	10.528	251,198
2023-08-04	15.400	15.660	15.340	15.520	10.515	572,500
2023-08-03	15.600	15.600	15.280	15.400	10.433	311,712
2023-08-02	15.340	15.600	15.280	15.540	10.528	339,000
2023-08-01	15.520	15.700	15.260	15.420	10.447	525,001
2023-07-31	15.580	15.760	15.280	15.460	10.474	697,000
2023-07-28	15.360	15.500	15.180	15.420	10.447	405,000
2023-07-27	15.140	15.460	15.040	15.400	10.433	647,500
2023-07-26	15.100	15.100	14.980	15.080	10.217	210,000
2023-07-25	14.960	15.140	14.900	15.080	10.217	299,000
2023-07-24	14.920	14.960	14.720	14.840	10.054	144,045
2023-07-21	14.980	15.100	14.820	14.940	10.122	298,702
2023-07-20	15.200	15.220	14.780	14.800	10.027	231,500
2023-07-19	14.900	15.140	14.720	15.120	10.244	283,657
2023-07-18	15.060	15.060	14.760	14.900	10.095	450,341
2023-07-14	15.120	15.300	15.040	15.060	10.203	329,800
2023-07-13	14.920	15.160	14.920	15.000	10.162	779,000
2023-07-12	14.800	14.960	14.740	14.880	10.081	321,092
2023-07-11	14.660	14.880	14.560	14.800	10.027	222,500
2023-07-10	14.580	14.780	14.560	14.660	9.932	227,874
2023-07-07	14.540	14.640	14.340	14.540	9.851	337,678
2023-07-06	14.920	14.920	14.480	14.640	9.919	549,457
2023-07-05	14.880	14.940	14.700	14.920	10.108	248,500
2023-07-04	14.840	15.000	14.760	14.880	10.081	314,212
2023-07-03	14.720	14.980	14.720	14.880	10.081	302,131
2023-06-30	14.680	14.900	14.660	14.740	9.986	378,000
2023-06-29	15.000	15.080	14.620	14.620	9.905	351,000
2023-06-28	14.520	15.020	14.480	14.980	10.149	516,500
2023-06-27	14.400	14.700	14.400	14.480	9.810	480,114
2023-06-26	14.200	14.540	14.200	14.380	9.742	565,614
2023-06-23	14.600	14.600	14.040	14.200	9.620	444,498
2023-06-21	14.720	14.860	14.360	14.440	9.783	870,600
2023-06-20	15.080	15.080	14.800	14.900	10.095	529,000
2023-06-19	15.020	15.160	14.720	15.020	10.176	509,000
2023-06-16	15.180	15.260	14.960	15.100	10.230	937,599
2023-06-15	14.860	15.180	14.800	15.040	10.190	614,500
2023-06-14	15.460	15.460	14.740	14.840	10.054	597,000
2023-06-13	15.100	15.260	15.080	15.200	10.298	704,500
2023-06-12	15.000	15.100	14.820	15.040	10.190	498,500
2023-06-09	15.080	15.300	14.900	15.220	10.311	1,715,605
2023-06-08	15.080	15.120	14.760	14.880	10.081	567,600
2023-06-07	14.860	14.880	14.660	14.860	10.068	403,696
2023-06-06	14.720	14.860	14.560	14.660	9.932	606,500
2023-06-05	14.880	15.260	14.880	15.120	9.974	1,198,000
2023-06-02	14.500	14.900	14.500	14.840	9.789	1,383,833
2023-06-01	14.200	14.600	14.200	14.440	9.525	876,054
2023-05-31	14.600	14.600	14.040	14.140	9.327	1,078,500
2023-05-30	14.080	14.580	14.020	14.440	9.525	1,017,693
2023-05-29	14.360	14.480	14.000	14.100	9.301	566,994
2023-05-25	14.300	14.460	13.880	14.180	9.354	726,000
2023-05-24	14.780	14.780	14.120	14.280	9.420	944,500
2023-05-23	14.820	14.820	14.440	14.600	9.631	500,500
2023-05-22	14.780	14.840	14.540	14.660	9.670	646,600

← NewerPage 14 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.