NetDragon Websoft Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	17.980	18.080	17.680	17.860	10.439	1,262,757
2021-11-30	17.800	17.980	17.480	17.780	10.392	781,689
2021-11-29	17.700	18.000	17.420	17.640	10.311	803,500
2021-11-26	17.440	17.600	17.240	17.480	10.217	680,000
2021-11-25	17.200	17.400	17.000	17.260	10.088	345,500
2021-11-24	17.000	17.380	16.820	17.120	10.007	588,128
2021-11-23	16.880	17.100	16.500	17.000	9.936	578,000
2021-11-22	16.700	16.900	16.460	16.460	9.621	489,500
2021-11-19	17.140	17.140	16.800	16.820	9.831	202,000
2021-11-18	17.700	17.700	16.900	16.980	9.925	714,297
2021-11-17	17.340	17.640	17.320	17.600	10.287	589,500
2021-11-16	17.400	17.600	17.000	17.420	10.182	447,000
2021-11-15	17.260	17.260	16.940	17.120	10.007	274,391
2021-11-12	17.000	17.280	16.900	17.220	10.065	389,500
2021-11-11	16.820	16.980	16.680	16.940	9.901	385,000
2021-11-10	16.600	16.900	16.440	16.820	9.831	463,000
2021-11-09	16.500	16.760	16.340	16.600	9.703	257,000
2021-11-08	16.620	16.640	16.300	16.420	9.597	261,000
2021-11-05	16.680	16.780	16.240	16.420	9.597	511,529
2021-11-04	17.300	17.300	16.700	16.880	9.866	251,500
2021-11-03	16.900	17.240	16.860	17.000	9.936	307,000
2021-11-02	17.600	17.600	16.820	16.940	9.901	423,500
2021-11-01	17.200	17.240	16.900	17.140	10.018	495,000
2021-10-29	17.320	17.600	17.060	17.100	9.995	778,500
2021-10-28	18.000	18.000	17.260	17.260	10.088	526,500
2021-10-27	18.060	18.060	17.520	17.600	10.287	788,500
2021-10-26	18.120	18.380	17.700	17.800	10.404	584,500
2021-10-25	18.480	18.480	18.040	18.120	10.591	554,000
2021-10-22	17.960	18.480	17.960	18.340	10.720	814,000
2021-10-21	18.680	18.800	17.820	17.920	10.474	1,766,000
2021-10-20	18.100	18.820	18.060	18.740	10.953	1,719,500
2021-10-19	17.860	18.080	17.500	17.900	10.462	1,445,000
2021-10-18	18.460	18.460	17.480	17.780	10.392	1,173,500

← NewerPage 21 of 21 · 1,233 trading days

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.