NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	17.540	18.060	17.520	17.980	11.286	565,500
2022-02-28	17.400	17.540	17.020	17.540	11.010	376,000
2022-02-25	17.500	17.640	17.280	17.460	10.959	792,700
2022-02-24	18.000	18.000	17.200	17.500	10.984	825,825
2022-02-23	18.300	18.400	18.000	18.000	11.298	655,929
2022-02-22	18.520	18.560	18.200	18.340	11.512	514,002
2022-02-21	19.900	20.200	18.780	18.800	11.800	946,000
2022-02-18	19.340	20.500	19.340	20.000	12.554	2,450,500
2022-02-17	19.300	19.760	19.000	19.740	12.390	696,000
2022-02-16	20.500	20.700	20.250	20.700	12.099	1,094,500
2022-02-15	20.350	20.850	20.250	20.500	11.982	792,726
2022-02-14	20.650	20.650	20.250	20.350	11.894	538,500
2022-02-11	20.750	20.900	20.250	20.650	12.070	484,500
2022-02-10	20.900	21.000	20.400	20.700	12.099	692,523
2022-02-09	20.300	20.900	20.300	20.650	12.070	717,500
2022-02-08	20.800	20.800	20.000	20.300	11.865	976,194
2022-02-07	20.800	20.900	20.350	20.800	12.157	948,500
2022-02-04	20.000	20.900	19.700	20.600	12.041	1,878,012
2022-01-31	19.680	19.880	19.400	19.640	11.479	273,000
2022-01-28	19.380	19.800	19.300	19.680	11.503	874,138
2022-01-27	19.720	19.900	19.320	19.400	11.339	1,043,000
2022-01-26	19.240	19.960	19.240	19.940	11.655	1,211,000
2022-01-25	19.400	19.600	19.280	19.480	11.386	857,000
2022-01-24	19.220	19.500	19.000	19.480	11.386	1,018,000
2022-01-21	19.140	19.660	18.960	19.200	11.222	1,562,456
2022-01-20	18.940	19.380	18.680	18.980	11.094	1,935,594
2022-01-19	17.900	18.260	17.900	18.000	10.521	587,500
2022-01-18	18.380	18.620	17.920	18.020	10.533	944,850
2022-01-17	18.360	18.360	17.980	18.120	10.591	875,000
2022-01-14	18.100	18.400	17.940	18.140	10.603	892,700
2022-01-13	18.120	18.440	17.960	18.000	10.521	758,500
2022-01-12	18.140	18.420	17.940	18.280	10.685	1,049,000
2022-01-11	18.180	18.200	17.860	17.900	10.462	669,000
2022-01-10	18.300	18.300	17.720	17.920	10.474	707,000
2022-01-07	18.000	18.220	17.680	17.980	10.509	1,496,661
2022-01-06	18.000	18.140	17.780	17.960	10.498	1,173,000
2022-01-05	18.160	18.240	17.700	17.800	10.404	1,100,000
2022-01-04	18.140	18.460	18.000	18.140	10.603	1,156,200
2022-01-03	18.300	18.380	18.020	18.140	10.603	472,000
2021-12-31	18.080	18.420	18.080	18.320	10.708	365,000
2021-12-30	17.800	18.040	17.520	17.900	10.462	2,097,500
2021-12-29	18.160	18.200	17.780	17.920	10.474	1,257,500
2021-12-28	18.440	18.580	18.120	18.300	10.696	932,650
2021-12-24	18.940	18.940	18.320	18.440	10.778	346,404
2021-12-23	19.140	19.180	18.760	18.940	11.070	1,249,000
2021-12-22	20.000	20.000	19.120	19.140	11.187	1,389,500
2021-12-21	19.800	20.000	19.520	19.680	11.503	1,606,000
2021-12-20	20.350	20.350	19.380	19.520	11.409	911,000
2021-12-17	20.300	20.600	19.940	19.940	11.655	1,708,214
2021-12-16	20.300	20.400	19.740	20.000	11.690	1,335,500
2021-12-15	19.500	20.200	19.400	19.940	11.655	2,604,148
2021-12-14	19.180	19.720	19.160	19.340	11.304	1,096,000
2021-12-13	19.200	19.600	19.080	19.080	11.152	585,500
2021-12-10	19.200	19.500	19.100	19.180	11.211	818,781
2021-12-09	18.780	19.480	18.780	19.200	11.222	1,414,000
2021-12-08	18.500	18.800	18.400	18.620	10.883	1,066,500
2021-12-07	17.940	18.480	17.900	18.460	10.790	1,335,344
2021-12-06	17.940	18.220	17.700	17.960	10.498	618,000
2021-12-03	17.980	18.200	17.840	17.900	10.462	587,000
2021-12-02	17.980	18.320	17.740	17.840	10.427	837,500

← NewerPage 20 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.