NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	15.360	16.000	15.360	15.920	10.252	263,500
2022-08-24	15.500	15.500	15.020	15.360	9.891	266,500
2022-08-23	15.420	15.500	15.300	15.340	9.878	186,300
2022-08-22	15.500	15.720	15.480	15.540	10.007	170,000
2022-08-19	15.580	15.900	15.480	15.760	10.149	297,063
2022-08-18	15.740	15.780	15.580	15.700	10.110	148,391
2022-08-17	15.720	16.000	15.660	15.780	10.161	282,000
2022-08-16	15.480	15.740	15.480	15.660	10.084	163,726
2022-08-15	15.600	15.780	15.100	15.380	9.904	380,650
2022-08-12	15.500	15.780	15.380	15.700	10.110	251,000
2022-08-11	15.200	15.500	15.180	15.340	9.878	148,000
2022-08-10	15.100	15.280	14.960	15.000	9.659	385,000
2022-08-09	15.520	15.520	15.140	15.160	9.762	355,000
2022-08-08	15.340	15.580	15.320	15.420	9.930	150,000
2022-08-05	15.360	15.680	15.280	15.640	10.071	160,395
2022-08-04	15.200	15.780	15.200	15.400	9.917	325,000
2022-08-03	14.960	15.100	14.820	15.080	9.711	458,000
2022-08-02	15.200	15.500	14.820	14.940	9.621	705,500
2022-08-01	15.700	15.860	15.500	15.560	10.020	475,000
2022-07-29	16.020	16.020	15.560	15.680	10.097	478,000
2022-07-28	16.060	16.080	15.740	15.920	10.252	251,600
2022-07-27	15.620	16.120	15.620	15.760	10.149	339,900
2022-07-26	16.300	16.300	15.780	16.060	10.342	320,720
2022-07-25	16.200	16.200	15.880	16.020	10.316	118,400
2022-07-22	16.340	16.480	16.200	16.340	10.522	242,660
2022-07-21	16.100	16.460	16.040	16.300	10.496	748,300
2022-07-20	16.300	16.320	16.180	16.200	10.432	180,500
2022-07-19	15.600	16.160	15.600	16.140	10.393	252,500
2022-07-18	15.620	16.000	15.480	15.920	10.252	308,900
2022-07-15	16.000	16.140	15.540	15.620	10.058	752,500
2022-07-14	16.380	16.380	16.020	16.200	10.432	272,000
2022-07-13	16.160	16.360	16.160	16.240	10.458	188,600
2022-07-12	16.300	16.480	16.080	16.200	10.432	423,000
2022-07-11	16.320	16.660	16.320	16.540	10.651	200,000
2022-07-08	16.500	16.980	16.340	16.440	10.586	580,588
2022-07-07	16.340	16.860	16.340	16.680	10.741	206,500
2022-07-06	16.600	16.880	16.360	16.600	10.689	585,000
2022-07-05	16.620	17.200	16.620	16.680	10.741	266,365
2022-07-04	16.840	16.840	16.560	16.620	10.702	259,000
2022-06-30	16.960	17.080	16.720	16.880	10.870	357,000
2022-06-29	17.500	17.500	16.880	17.020	10.960	705,500
2022-06-28	17.600	17.840	17.520	17.640	11.359	495,900
2022-06-27	17.940	18.300	17.600	17.780	11.449	488,500
2022-06-24	17.800	18.240	17.560	17.960	11.565	829,990
2022-06-23	17.500	17.720	17.420	17.540	11.295	330,500
2022-06-22	17.880	17.940	17.520	17.520	11.282	339,155
2022-06-21	17.580	18.020	17.580	17.800	11.462	356,000
2022-06-20	17.680	17.780	17.360	17.600	11.333	348,000
2022-06-17	18.000	18.300	17.720	17.720	11.411	1,160,177
2022-06-16	17.820	18.440	17.500	18.060	11.630	1,760,700
2022-06-15	17.680	18.500	17.500	17.640	11.359	1,222,500
2022-06-14	17.140	17.700	16.920	17.440	11.230	1,192,680
2022-06-13	17.020	17.480	16.920	17.240	11.102	1,269,500
2022-06-10	16.000	18.580	15.620	17.860	11.501	5,152,500
2022-06-09	15.980	16.380	15.760	16.000	10.303	532,580
2022-06-08	15.360	16.160	15.360	15.980	10.290	1,067,570
2022-06-07	15.300	15.400	14.940	15.260	9.827	378,200
2022-06-06	15.800	15.840	15.240	15.780	9.905	305,150
2022-06-02	16.000	16.000	15.640	15.800	9.917	132,000
2022-06-01	15.780	15.940	15.740	15.880	9.968	249,000

← NewerPage 18 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.