NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	17.560	17.660	17.160	17.180	11.333	210,640
2023-02-20	17.220	17.660	17.100	17.620	11.623	236,500
2023-02-17	17.660	17.760	17.120	17.140	11.306	519,500
2023-02-16	17.700	18.160	17.580	17.660	11.649	328,000
2023-02-15	17.500	17.740	17.440	17.680	11.662	297,001
2023-02-14	18.060	18.060	17.640	17.660	11.649	325,500
2023-02-13	17.820	18.100	17.800	18.080	11.926	306,000
2023-02-10	18.560	18.560	17.900	18.080	11.926	1,037,500
2023-02-09	18.000	18.600	18.000	18.540	12.230	499,000
2023-02-08	18.960	18.980	18.160	18.220	12.019	664,514
2023-02-07	18.660	18.860	18.540	18.580	12.256	459,769
2023-02-06	18.900	19.080	18.520	18.980	12.520	608,000
2023-02-03	19.260	19.300	18.820	19.000	12.533	274,500
2023-02-02	18.700	19.580	18.700	19.260	12.705	1,272,500
2023-02-01	18.300	18.660	18.000	18.660	12.309	541,500
2023-01-31	18.060	18.460	17.900	18.180	11.992	1,190,100
2023-01-30	18.800	18.800	18.000	18.060	11.913	357,640
2023-01-27	18.700	19.020	18.580	18.720	12.348	452,875
2023-01-26	18.400	18.800	18.220	18.700	12.335	500,132
2023-01-20	17.900	18.360	17.900	18.360	12.111	524,500
2023-01-19	17.600	18.080	17.580	17.920	11.821	206,000
2023-01-18	17.540	17.900	17.540	17.900	11.808	243,000
2023-01-17	17.980	17.980	17.420	17.640	11.636	261,500
2023-01-16	17.960	18.200	17.640	18.100	11.940	336,000
2023-01-13	17.980	17.980	17.640	17.920	11.821	267,500
2023-01-12	17.580	17.860	17.100	17.800	11.742	685,500
2023-01-11	17.700	18.000	17.340	17.480	11.531	544,000
2023-01-10	17.700	18.180	17.700	17.760	11.715	282,500
2023-01-09	17.380	18.300	17.380	18.000	11.874	800,056
2023-01-06	17.900	18.000	17.380	17.380	11.465	652,169
2023-01-05	17.480	17.960	17.480	17.900	11.808	891,000
2023-01-04	16.800	17.720	16.760	17.480	11.531	886,093
2023-01-03	16.960	16.960	16.460	16.780	11.069	203,500
2022-12-30	16.300	16.800	16.300	16.760	11.056	246,500
2022-12-29	16.480	16.480	16.200	16.240	10.713	126,500
2022-12-28	16.460	16.620	16.200	16.480	10.871	411,800
2022-12-23	16.460	16.500	16.080	16.380	10.805	190,000
2022-12-22	16.180	16.500	16.160	16.500	10.884	291,500
2022-12-21	16.320	16.440	16.080	16.160	10.660	196,120
2022-12-20	16.100	16.540	16.040	16.320	10.765	402,000
2022-12-19	16.300	16.560	16.120	16.360	10.792	330,500
2022-12-16	16.500	16.700	16.320	16.320	10.765	460,037
2022-12-15	17.000	17.000	16.520	16.760	11.056	480,500
2022-12-14	16.980	17.040	16.560	17.000	11.214	908,000
2022-12-13	16.520	17.000	16.360	16.920	11.161	1,253,500
2022-12-12	16.200	16.400	16.100	16.300	10.752	560,500
2022-12-09	16.380	16.560	16.200	16.380	10.805	639,500
2022-12-08	15.840	16.580	15.840	16.440	10.845	569,500
2022-12-07	16.300	16.600	15.740	15.780	10.409	742,118
2022-12-06	16.240	16.600	16.200	16.360	10.792	874,800
2022-12-05	16.420	16.560	16.000	16.260	10.726	1,258,732
2022-12-02	15.880	16.380	15.860	16.340	10.779	703,232
2022-12-01	15.540	16.300	15.360	16.080	10.607	1,102,500
2022-11-30	14.440	15.460	14.440	15.420	10.172	1,009,000
2022-11-29	14.440	14.900	14.400	14.780	9.750	336,000
2022-11-28	14.580	14.580	13.960	14.380	9.486	533,599
2022-11-25	14.840	14.880	14.740	14.740	9.723	163,100
2022-11-24	14.720	14.960	14.720	14.960	9.868	340,500
2022-11-23	14.620	15.020	14.620	14.780	9.750	442,500
2022-11-22	15.260	15.340	14.660	14.760	9.736	440,500

← NewerPage 16 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.