NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	15.920	15.920	15.040	15.260	10.066	561,063
2022-11-18	15.020	16.480	15.000	15.700	10.356	1,788,462
2022-11-17	15.140	15.260	14.520	14.840	9.789	789,240
2022-11-16	14.740	15.140	14.520	15.140	9.987	1,327,016
2022-11-15	14.180	14.840	14.020	14.720	9.710	915,000
2022-11-14	14.200	14.700	14.100	14.200	9.367	1,142,500
2022-11-11	14.080	14.420	13.920	14.100	9.301	965,000
2022-11-10	14.020	14.100	13.640	13.720	9.050	444,500
2022-11-09	14.280	14.500	14.060	14.060	9.275	351,100
2022-11-08	14.780	14.780	14.280	14.520	9.578	294,250
2022-11-07	14.220	14.800	14.200	14.640	9.657	818,068
2022-11-04	13.640	14.400	13.640	14.060	9.275	708,000
2022-11-03	13.980	13.980	13.400	13.520	8.918	376,500
2022-11-02	13.860	13.960	13.400	13.960	9.209	540,500
2022-11-01	13.460	13.800	13.100	13.720	9.050	597,000
2022-10-31	13.260	13.560	13.100	13.180	8.694	517,000
2022-10-28	13.680	13.800	13.080	13.260	8.747	437,000
2022-10-27	13.640	13.980	13.620	13.680	9.024	657,000
2022-10-26	13.820	14.020	13.560	13.640	8.998	323,000
2022-10-25	13.700	14.000	13.500	13.660	9.011	622,500
2022-10-24	14.500	14.500	13.560	13.680	9.024	1,199,571
2022-10-21	14.360	14.460	14.220	14.260	9.407	267,000
2022-10-20	14.240	14.680	14.240	14.360	9.472	1,525,525
2022-10-19	14.780	14.800	14.480	14.480	9.552	270,000
2022-10-18	14.480	14.800	14.300	14.800	9.763	214,500
2022-10-17	14.080	14.660	14.080	14.300	9.433	181,500
2022-10-14	14.440	14.760	14.400	14.480	9.552	244,351
2022-10-13	14.580	14.840	14.140	14.140	9.327	460,500
2022-10-12	14.760	15.000	14.540	14.680	9.684	768,729
2022-10-11	14.880	14.960	14.480	14.760	9.736	500,500
2022-10-10	14.400	14.860	14.160	14.660	9.670	348,068
2022-10-07	14.820	14.820	14.300	14.400	9.499	204,500
2022-10-06	14.480	14.800	14.300	14.660	9.670	212,000
2022-10-05	14.080	14.740	14.080	14.620	9.644	281,300
2022-10-03	14.160	14.440	14.000	14.020	9.248	252,500
2022-09-30	14.200	14.480	14.020	14.300	9.433	257,000
2022-09-29	14.700	14.860	14.100	14.220	9.380	270,000
2022-09-28	14.440	14.440	14.180	14.400	9.499	436,540
2022-09-27	14.020	14.620	14.020	14.420	9.512	531,670
2022-09-26	14.100	14.380	14.100	14.180	9.354	329,353
2022-09-23	14.600	14.760	14.300	14.340	9.459	493,000
2022-09-22	14.800	14.900	14.520	14.640	9.657	463,566
2022-09-21	15.000	15.000	14.500	14.740	9.723	605,800
2022-09-20	15.000	15.100	14.760	15.040	9.921	339,500
2022-09-19	15.000	15.140	14.940	14.960	9.868	261,500
2022-09-16	15.140	15.340	15.000	15.180	10.013	327,653
2022-09-15	15.260	15.440	15.060	15.140	9.987	386,500
2022-09-14	15.400	15.500	15.300	15.300	10.093	348,494
2022-09-13	15.700	15.880	15.360	15.700	10.356	312,000
2022-09-09	16.020	16.020	15.560	15.660	10.330	405,500
2022-09-08	16.980	16.980	16.500	16.740	10.780	665,000
2022-09-07	16.940	16.940	16.760	16.800	10.818	321,087
2022-09-06	17.080	17.080	16.600	16.940	10.908	488,500
2022-09-05	17.160	17.160	16.660	16.860	10.857	643,000
2022-09-02	17.300	17.300	16.920	17.080	10.999	477,500
2022-09-01	17.100	17.600	17.020	17.180	11.063	1,224,800
2022-08-31	16.500	17.680	16.500	17.100	11.011	2,142,900
2022-08-30	15.840	16.420	15.600	16.080	10.355	452,800
2022-08-29	15.620	16.020	15.580	15.900	10.239	170,500
2022-08-26	15.660	16.000	15.620	15.620	10.058	261,500

← NewerPage 17 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.