NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	15.360	15.800	15.360	15.780	9.905	285,500
2022-05-30	15.420	15.600	15.320	15.560	9.767	266,000
2022-05-27	15.600	15.880	15.300	15.400	9.666	239,723
2022-05-26	15.620	15.740	15.440	15.600	9.792	361,500
2022-05-25	15.240	15.760	15.240	15.520	9.742	792,476
2022-05-24	15.940	15.940	15.400	15.400	9.666	259,963
2022-05-23	15.460	15.780	15.200	15.700	9.855	461,000
2022-05-20	14.860	15.360	14.860	15.220	9.553	468,252
2022-05-19	15.000	15.100	14.700	14.960	9.390	556,000
2022-05-18	15.320	15.540	15.160	15.460	9.704	395,000
2022-05-17	15.400	15.560	15.320	15.380	9.654	139,000
2022-05-16	15.240	15.780	15.240	15.440	9.691	144,000
2022-05-13	15.080	15.600	15.000	15.360	9.641	382,300
2022-05-12	14.980	15.220	14.900	15.000	9.415	296,927
2022-05-11	14.540	15.240	14.540	15.080	9.465	556,353
2022-05-10	14.880	14.960	14.620	14.880	9.340	394,210
2022-05-06	15.300	15.320	15.040	15.200	9.541	187,000
2022-05-05	15.720	16.000	15.520	15.520	9.742	105,000
2022-05-04	15.740	16.020	15.580	15.860	9.955	116,500
2022-05-03	15.780	15.980	15.620	15.760	9.892	123,500
2022-04-29	15.260	16.000	15.040	15.840	9.943	395,000
2022-04-28	15.060	15.280	14.880	15.120	9.491	354,000
2022-04-27	14.860	15.260	14.860	14.960	9.390	321,752
2022-04-26	14.920	15.240	14.680	15.120	9.491	836,066
2022-04-25	15.080	15.200	14.520	14.800	9.290	671,500
2022-04-22	15.120	15.560	15.100	15.540	9.754	333,700
2022-04-21	15.580	15.760	15.260	15.500	9.729	541,750
2022-04-20	15.800	16.200	15.700	15.880	9.968	307,850
2022-04-19	16.320	16.320	15.600	15.900	9.980	284,400
2022-04-14	16.400	16.480	16.100	16.320	10.244	276,000
2022-04-13	15.800	16.420	15.700	16.360	10.269	399,000
2022-04-12	15.920	16.380	15.320	15.700	9.855	785,000
2022-04-11	15.900	15.900	15.320	15.680	9.842	384,263
2022-04-08	16.200	16.720	15.660	15.860	9.955	705,093
2022-04-07	16.140	16.520	16.140	16.200	10.168	308,223
2022-04-06	16.440	16.440	16.120	16.260	10.206	609,066
2022-04-04	16.380	16.880	16.380	16.620	10.432	287,000
2022-04-01	16.200	16.420	16.000	16.400	10.294	466,500
2022-03-31	16.620	16.660	16.240	16.400	10.294	773,500
2022-03-30	16.120	16.860	16.120	16.680	10.470	550,500
2022-03-29	16.100	16.400	15.920	16.300	10.231	619,000
2022-03-28	15.880	16.300	15.740	16.100	10.106	418,500
2022-03-25	16.540	16.700	15.920	16.100	10.106	448,000
2022-03-24	16.440	16.860	16.400	16.540	10.382	392,500
2022-03-23	16.600	16.900	16.380	16.440	10.319	423,000
2022-03-22	16.780	16.780	16.120	16.580	10.407	423,800
2022-03-21	16.540	16.540	15.980	16.220	10.181	335,560
2022-03-18	16.400	16.700	15.800	16.340	10.256	1,187,969
2022-03-17	16.660	16.760	15.980	16.440	10.319	807,500
2022-03-16	14.300	15.700	14.240	15.620	9.804	1,152,800
2022-03-15	14.340	14.820	13.620	13.900	8.725	2,937,500
2022-03-14	15.920	15.920	14.680	14.900	9.353	1,358,500
2022-03-11	16.540	16.540	15.380	16.000	10.043	2,057,000
2022-03-10	16.620	17.020	16.320	16.540	10.382	758,700
2022-03-09	16.520	16.740	15.900	16.440	10.319	919,500
2022-03-08	16.980	17.340	16.560	16.580	10.407	698,500
2022-03-07	17.000	17.560	16.220	16.980	10.658	1,392,559
2022-03-04	17.220	17.340	17.000	17.160	10.771	526,000
2022-03-03	17.780	17.780	17.200	17.320	10.871	671,500
2022-03-02	17.980	17.980	17.220	17.460	10.959	469,000

← NewerPage 19 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.