New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	82.600	82.600	82.600	82.600	80.120	0
2024-06-13	82.600	82.600	82.600	82.600	80.120	0
2024-06-12	82.600	82.600	82.600	82.600	80.120	0
2024-06-11	82.600	82.600	82.600	82.600	80.120	0
2024-06-10	82.600	82.600	82.600	82.600	80.120	0
2024-06-07	82.600	82.600	82.600	82.600	80.120	0
2024-06-06	82.600	82.600	82.600	82.600	80.120	0
2024-06-05	82.600	82.600	82.600	82.600	80.120	0
2024-06-04	82.600	82.600	82.600	82.600	80.120	0
2024-06-03	82.600	82.600	82.600	82.600	80.120	0
2024-05-31	82.600	82.600	82.600	82.600	80.120	0
2024-05-30	82.600	82.600	82.600	82.600	80.120	0
2024-05-29	82.600	82.600	82.600	82.600	80.120	0
2024-05-28	82.600	82.600	82.600	82.600	80.120	0
2024-05-24	82.600	82.600	82.600	82.600	80.120	0
2024-05-23	82.600	82.600	82.600	82.600	80.120	0
2024-05-22	82.600	82.600	82.600	82.600	80.120	0
2024-05-21	82.600	82.600	82.600	82.600	80.120	0
2024-05-20	82.600	82.600	82.600	82.600	80.120	0
2024-05-17	82.600	82.600	82.600	82.600	80.120	0
2024-05-16	82.600	82.600	82.600	82.600	80.120	0
2024-05-15	82.600	82.600	82.600	82.600	80.120	0
2024-05-14	82.600	82.600	82.600	82.600	80.120	0
2024-05-13	82.600	82.600	82.600	82.600	80.120	0
2024-05-10	82.600	82.600	82.600	82.600	80.120	0
2024-05-09	82.600	82.600	82.600	82.600	80.120	0
2024-05-08	82.600	82.600	82.600	82.600	80.120	0
2024-05-07	82.600	82.600	82.600	82.600	80.120	0
2024-05-03	82.600	82.600	82.600	82.600	80.120	0
2024-05-02	82.600	82.600	82.600	82.600	80.120	0
2024-05-01	82.600	82.600	82.600	82.600	80.120	0
2024-04-30	82.600	82.600	82.600	82.600	80.120	0
2024-04-29	82.600	82.600	82.600	82.600	80.120	0
2024-04-26	83.800	84.380	81.625	82.600	80.120	1,631
2024-04-25	79.290	80.690	77.530	79.243	76.864	1,563
2024-04-24	90.610	90.610	72.340	76.040	73.757	7,286
2024-04-23	89.350	91.040	88.852	89.520	86.832	1,012
2024-04-22	86.340	87.916	86.000	87.916	85.277	1,976
2024-04-19	86.080	86.880	84.580	85.400	82.836	117
2024-04-18	86.000	87.655	85.540	86.720	84.117	549
2024-04-17	85.325	86.000	85.156	85.390	82.826	224
2024-04-16	85.000	85.760	84.210	85.380	82.817	405
2024-04-15	85.420	87.970	85.416	87.730	85.096	597
2024-04-12	88.520	88.670	87.000	87.744	85.109	553
2024-04-11	87.450	89.920	87.450	89.425	86.740	304
2024-04-10	85.070	87.521	85.070	86.330	83.738	271
2024-04-09	84.270	84.540	83.770	84.540	82.002	149
2024-04-08	85.180	85.700	84.340	85.598	83.028	285
2024-04-05	85.280	86.270	85.280	85.660	83.088	162
2024-04-04	86.740	87.700	85.660	87.000	84.388	159
2024-04-03	86.740	87.990	86.740	87.990	85.348	158
2024-04-02	86.490	87.330	85.280	87.330	84.708	256
2024-03-28	86.770	88.388	86.473	86.750	84.146	574
2024-03-27	88.900	88.900	84.970	85.870	83.292	826
2024-03-26	89.342	89.967	88.580	89.010	86.338	1,254
2024-03-25	92.280	93.100	89.735	90.565	87.846	508
2024-03-22	93.040	94.310	92.382	92.382	89.608	329
2024-03-21	93.810	95.880	93.810	95.880	93.002	100
2024-03-20	93.050	95.100	92.510	94.260	91.430	599
2024-03-19	90.980	92.480	90.440	92.450	89.674	450

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.6000 CNY
2025-11-18	0.6000 CNY
2024-09-09	0.6000 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.