NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	10.640	10.800	10.480	10.600	8.543	845,617
2024-11-05	10.380	10.700	10.360	10.680	8.607	811,463
2024-11-04	10.300	10.560	10.180	10.500	8.462	957,000
2024-11-01	10.260	10.320	10.140	10.240	8.252	391,028
2024-10-31	10.300	10.320	10.120	10.140	8.172	430,111
2024-10-30	10.400	10.400	10.160	10.220	8.236	848,111
2024-10-29	10.300	10.460	10.240	10.380	8.365	954,000
2024-10-28	10.160	10.420	10.160	10.340	8.333	436,000
2024-10-25	10.180	10.440	10.160	10.360	8.349	1,205,000
2024-10-24	10.300	10.360	10.120	10.140	8.172	896,000
2024-10-23	10.340	10.520	10.300	10.360	8.349	1,116,636
2024-10-22	10.360	10.560	10.280	10.480	8.446	765,500
2024-10-21	10.640	10.640	10.300	10.380	8.365	1,249,379
2024-10-18	10.060	10.560	9.970	10.460	8.430	1,720,214
2024-10-17	10.400	10.460	9.910	9.960	8.027	1,163,503
2024-10-16	10.340	10.380	10.140	10.200	8.220	2,830,003
2024-10-15	10.580	10.740	10.140	10.340	8.333	1,491,202
2024-10-14	10.760	10.980	10.300	10.520	8.478	1,814,551
2024-10-10	11.100	11.140	10.740	10.840	8.736	1,366,500
2024-10-09	11.160	11.400	10.660	10.800	8.704	2,810,000
2024-10-08	12.760	12.760	11.000	11.100	8.946	3,841,221
2024-10-07	12.400	12.680	12.140	12.680	10.219	4,252,000
2024-10-04	11.740	12.000	11.520	12.000	9.671	1,134,651
2024-10-03	11.920	11.920	11.040	11.500	9.268	1,629,067
2024-10-02	11.680	12.040	11.600	11.940	9.622	2,135,500
2024-09-30	11.200	11.840	11.100	11.660	9.397	3,331,042
2024-09-27	10.620	11.120	10.620	11.040	8.897	2,651,500
2024-09-26	9.900	10.460	9.900	10.460	8.430	2,848,627
2024-09-25	9.980	10.300	9.880	9.900	7.978	1,521,428
2024-09-24	9.800	10.000	9.700	9.940	8.011	1,485,000
2024-09-23	10.000	10.000	9.620	9.660	7.785	1,156,842
2024-09-20	9.710	9.850	9.710	9.840	7.930	581,273
2024-09-19	9.510	9.800	9.450	9.700	7.817	841,122
2024-09-17	9.690	9.690	9.480	9.480	7.640	358,119
2024-09-16	9.980	9.980	9.520	9.580	7.721	424,000
2024-09-13	9.610	9.910	9.610	9.840	7.930	744,500
2024-09-12	9.710	9.890	9.710	9.740	7.850	727,500
2024-09-11	9.700	9.750	9.610	9.700	7.817	656,809
2024-09-10	10.280	10.280	10.000	10.100	7.817	687,000
2024-09-09	10.180	10.440	9.980	10.320	7.988	1,841,093
2024-09-05	10.180	10.280	10.080	10.160	7.864	512,878
2024-09-04	10.260	10.260	10.040	10.100	7.817	527,500
2024-09-03	10.120	10.380	10.120	10.280	7.957	595,871
2024-09-02	10.540	10.540	10.000	10.080	7.802	1,637,500
2024-08-30	10.680	10.680	10.020	10.540	8.158	1,610,109
2024-08-29	10.580	10.800	10.420	10.780	8.344	482,500
2024-08-28	10.520	10.780	10.520	10.540	8.158	335,869
2024-08-27	10.600	10.800	10.500	10.700	8.282	500,500
2024-08-26	10.420	10.760	10.420	10.640	8.235	308,500
2024-08-23	10.460	10.620	10.460	10.540	8.158	339,000
2024-08-22	10.680	10.680	10.500	10.640	8.235	395,000
2024-08-21	10.520	10.680	10.380	10.640	8.235	342,546
2024-08-20	10.800	10.920	10.640	10.640	8.235	260,286
2024-08-19	10.880	11.040	10.860	10.920	8.452	500,000
2024-08-16	10.760	10.980	10.760	10.860	8.406	247,500
2024-08-15	10.520	11.000	10.440	10.900	8.436	394,304
2024-08-14	10.680	10.780	10.540	10.760	8.328	399,000
2024-08-13	10.800	10.820	10.600	10.740	8.313	463,545
2024-08-12	10.880	10.940	10.780	10.780	8.344	226,000
2024-08-09	10.800	11.020	10.800	10.820	8.375	401,500

← NewerPage 9 of 21 · 1,232 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.