NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	14.780	14.840	14.540	14.660	9.670	646,600
2023-05-19	14.640	14.880	14.560	14.620	9.644	398,000
2023-05-18	14.760	14.840	14.540	14.680	9.684	715,500
2023-05-17	14.940	14.980	14.520	14.520	9.578	762,500
2023-05-16	15.000	15.100	14.740	14.820	9.776	1,125,578
2023-05-15	15.060	15.100	14.640	15.000	9.895	770,077
2023-05-12	15.160	15.260	14.780	14.880	9.815	1,101,154
2023-05-11	15.260	15.460	15.040	15.100	9.961	680,500
2023-05-10	15.400	15.400	15.080	15.280	10.079	701,170
2023-05-09	15.240	15.500	14.860	15.220	10.040	2,912,000
2023-05-08	15.200	15.620	15.140	15.240	10.053	986,094
2023-05-05	15.200	15.500	15.160	15.200	10.027	685,579
2023-05-04	15.040	15.320	14.900	15.020	9.908	1,170,585
2023-05-03	15.260	15.420	14.900	14.900	9.829	949,373
2023-05-02	15.320	15.420	14.860	15.320	10.106	1,242,800
2023-04-28	14.860	15.440	14.860	15.320	10.106	2,366,589
2023-04-27	15.240	15.240	14.820	14.940	9.855	1,011,000
2023-04-26	14.980	15.280	14.860	15.080	9.947	1,110,599
2023-04-25	15.000	15.280	14.800	15.040	9.921	1,654,694
2023-04-24	14.880	15.240	14.680	15.000	9.895	1,364,200
2023-04-21	15.360	15.360	14.440	14.680	9.684	2,632,700
2023-04-20	14.820	15.460	14.820	15.120	9.974	3,581,500
2023-04-19	14.480	15.100	14.480	14.820	9.776	3,364,500
2023-04-18	14.260	14.380	14.200	14.300	9.433	553,000
2023-04-17	14.200	14.460	14.160	14.400	9.499	1,366,756
2023-04-14	14.180	14.380	14.100	14.200	9.367	980,034
2023-04-13	14.000	14.140	13.840	14.100	9.301	1,604,000
2023-04-12	14.100	14.320	14.000	14.040	9.261	1,141,354
2023-04-11	14.320	14.340	14.040	14.180	9.354	1,241,000
2023-04-06	14.660	14.660	14.100	14.300	9.433	1,208,608
2023-04-04	14.460	14.800	14.180	14.640	9.657	2,790,500
2023-04-03	13.880	14.540	13.820	14.500	9.565	2,550,835
2023-03-31	13.960	14.060	13.720	13.780	9.090	5,212,247
2023-03-30	14.440	14.460	13.880	13.960	9.209	2,571,000
2023-03-29	14.900	14.960	14.220	14.280	9.420	3,192,069
2023-03-28	16.480	16.480	14.200	14.620	9.644	10,489,000
2023-03-27	16.780	17.360	16.560	17.100	11.280	2,115,854
2023-03-24	16.920	16.980	16.320	16.780	11.069	797,577
2023-03-23	16.380	16.900	16.120	16.900	11.148	1,083,125
2023-03-22	16.420	16.600	16.080	16.300	10.752	1,059,981
2023-03-21	16.380	16.440	16.020	16.400	10.818	539,591
2023-03-20	16.880	16.880	15.820	16.240	10.713	796,500
2023-03-17	16.320	16.760	16.080	16.760	11.056	1,190,574
2023-03-16	16.600	16.600	15.720	16.000	10.554	3,754,565
2023-03-15	16.660	17.000	16.600	16.700	11.016	2,673,383
2023-03-14	17.420	17.420	16.400	16.560	10.924	2,476,500
2023-03-13	17.780	17.800	17.060	17.340	11.438	2,144,350
2023-03-10	17.920	17.960	17.420	17.960	11.847	1,810,000
2023-03-09	19.440	19.440	17.660	17.920	11.821	2,850,500
2023-03-08	18.640	19.560	18.500	19.440	12.823	2,004,500
2023-03-07	20.100	20.100	18.500	18.660	12.309	2,804,602
2023-03-06	20.450	20.600	19.800	19.900	13.127	2,687,488
2023-03-03	20.300	20.700	20.000	20.350	13.424	1,323,500
2023-03-02	19.940	20.450	19.820	20.100	13.259	1,827,690
2023-03-01	17.780	20.000	17.780	20.000	13.193	3,576,500
2023-02-28	17.260	17.960	16.940	17.860	11.781	1,305,546
2023-02-27	17.060	17.280	16.920	17.100	11.280	895,500
2023-02-24	17.600	17.640	17.200	17.360	11.451	361,000
2023-02-23	17.500	17.600	17.320	17.460	11.517	331,000
2023-02-22	17.080	17.620	16.920	17.520	11.557	630,500

← NewerPage 15 of 21 · 1,233 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.