NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	10.800	10.940	10.780	10.860	9.207	1,730,675
2025-07-30	11.000	11.060	10.800	10.860	9.207	1,194,000
2025-07-29	11.100	11.100	10.840	11.000	9.326	1,687,500
2025-07-28	11.120	11.120	10.960	11.020	9.343	1,095,275
2025-07-25	11.240	11.300	10.960	11.080	9.394	2,119,500
2025-07-24	11.080	11.240	11.040	11.240	9.529	1,638,980
2025-07-23	11.120	11.200	11.060	11.140	9.444	1,435,844
2025-07-22	11.100	11.160	11.040	11.040	9.360	1,888,899
2025-07-21	11.240	11.340	11.060	11.160	9.461	1,805,500
2025-07-18	11.280	11.440	11.180	11.260	9.546	1,760,271
2025-07-17	11.280	11.360	11.080	11.240	9.529	2,362,788
2025-07-16	11.220	11.340	11.100	11.180	9.478	2,365,643
2025-07-15	11.080	11.220	10.900	11.160	9.461	3,279,000
2025-07-14	11.040	11.180	10.840	11.060	9.377	2,938,529
2025-07-11	11.080	11.260	10.940	11.040	9.360	4,388,126
2025-07-10	11.240	11.320	10.900	10.980	9.309	5,768,500
2025-07-09	10.780	11.620	10.700	11.100	9.410	25,518,500
2025-07-08	10.460	10.800	10.420	10.780	9.139	3,644,092
2025-07-07	10.400	10.440	10.220	10.420	8.834	2,053,500
2025-07-04	10.440	10.560	10.300	10.440	8.851	2,837,500
2025-07-03	10.680	10.680	10.380	10.500	8.902	3,412,450
2025-07-02	10.740	10.920	10.600	10.700	9.071	2,968,500
2025-06-30	10.640	11.160	10.480	10.740	9.105	6,638,000
2025-06-27	10.520	10.780	10.480	10.580	8.970	2,728,296
2025-06-26	10.700	10.840	10.380	10.600	8.987	5,230,813
2025-06-25	10.780	10.780	10.460	10.580	8.970	5,052,500
2025-06-24	10.120	10.700	10.080	10.680	9.054	7,848,500
2025-06-23	10.100	10.100	9.850	10.020	8.495	2,714,000
2025-06-20	10.480	10.520	9.930	10.100	8.563	8,292,145
2025-06-19	10.480	10.620	10.160	10.200	8.647	6,296,000
2025-06-18	10.500	10.760	10.200	10.420	8.834	8,531,902
2025-06-17	10.500	10.920	10.140	10.360	8.783	11,895,500
2025-06-16	10.500	11.020	10.040	10.440	8.851	19,075,000
2025-06-13	10.260	10.540	9.980	10.540	8.936	15,185,830
2025-06-12	9.940	10.440	9.870	10.140	8.597	11,799,843
2025-06-11	9.420	10.060	9.410	9.940	8.427	9,694,729
2025-06-10	9.720	9.720	9.280	9.410	7.978	8,785,717
2025-06-09	9.980	10.140	9.980	10.120	8.156	3,258,000
2025-06-06	10.060	10.060	9.870	9.980	8.043	1,938,600
2025-06-05	9.950	10.020	9.870	10.000	8.059	2,585,000
2025-06-04	9.920	9.960	9.760	9.900	7.978	3,585,000
2025-06-03	9.390	10.060	9.390	9.820	7.914	5,929,358
2025-06-02	9.590	9.590	9.280	9.280	7.479	3,172,883
2025-05-30	9.780	9.790	9.580	9.590	7.729	3,082,000
2025-05-29	9.600	9.820	9.600	9.820	7.914	2,747,500
2025-05-28	9.710	9.730	9.590	9.630	7.761	965,423
2025-05-27	9.650	9.700	9.610	9.660	7.785	1,125,310
2025-05-26	9.630	9.710	9.570	9.590	7.729	1,365,000
2025-05-23	9.800	9.850	9.650	9.700	7.817	1,467,933
2025-05-22	9.810	9.840	9.680	9.720	7.833	1,601,000
2025-05-21	9.920	9.920	9.730	9.800	7.898	883,500
2025-05-20	9.680	9.870	9.680	9.830	7.922	1,206,500
2025-05-19	9.870	9.870	9.650	9.740	7.850	1,804,413
2025-05-16	9.960	9.960	9.830	9.850	7.938	1,015,604
2025-05-15	10.040	10.120	9.910	9.960	8.027	1,395,500
2025-05-14	10.000	10.100	9.960	10.040	8.091	1,752,500
2025-05-13	10.140	10.140	9.950	9.980	8.043	1,035,500
2025-05-12	10.020	10.140	9.960	10.120	8.156	1,879,500
2025-05-09	10.020	10.200	9.920	10.000	8.059	1,059,598
2025-05-08	10.100	10.180	10.020	10.080	8.124	1,548,000

← NewerPage 6 of 21 · 1,231 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.