New Oriental Education & Technology Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 91.365 | 91.750 | 90.020 | 91.640 | 88.889 | 567 |
| 2024-03-15 | 94.200 | 94.410 | 92.510 | 92.510 | 89.733 | 405 |
| 2024-03-14 | 92.230 | 93.750 | 91.590 | 93.277 | 90.477 | 506 |
| 2024-03-13 | 90.870 | 95.230 | 90.870 | 94.500 | 91.663 | 3,904 |
| 2024-03-12 | 88.000 | 89.575 | 87.722 | 89.575 | 86.886 | 207 |
| 2024-03-11 | 90.310 | 90.310 | 88.000 | 89.190 | 86.512 | 1,752 |
| 2024-03-08 | 90.662 | 91.210 | 87.120 | 89.140 | 86.464 | 3,396 |
| 2024-03-07 | 93.560 | 93.729 | 90.110 | 90.611 | 87.890 | 571 |
| 2024-03-06 | 96.440 | 96.930 | 92.480 | 95.320 | 92.458 | 268 |
| 2024-03-05 | 93.920 | 95.140 | 93.740 | 94.827 | 91.980 | 1,264 |
| 2024-03-04 | 97.710 | 98.160 | 95.370 | 97.140 | 94.224 | 294 |
| 2024-03-01 | 95.236 | 97.160 | 94.640 | 96.270 | 93.380 | 1,177 |
| 2024-02-29 | 95.710 | 95.865 | 92.970 | 93.810 | 90.994 | 1,303 |
| 2024-02-28 | 91.000 | 91.820 | 90.890 | 91.500 | 88.753 | 264 |
| 2024-02-27 | 93.040 | 93.810 | 90.700 | 93.780 | 90.965 | 1,737 |
| 2024-02-26 | 91.430 | 94.300 | 91.290 | 92.186 | 89.418 | 963 |
| 2024-02-23 | 91.300 | 91.784 | 90.664 | 91.616 | 88.865 | 744 |
| 2024-02-22 | 90.405 | 90.550 | 88.347 | 89.134 | 86.458 | 354 |
| 2024-02-21 | 90.000 | 90.470 | 88.215 | 88.560 | 85.901 | 496 |
| 2024-02-20 | 91.500 | 91.500 | 88.740 | 90.450 | 87.735 | 713 |
| 2024-02-19 | 90.340 | 90.340 | 90.340 | 90.340 | 87.628 | 0 |
| 2024-02-16 | 92.470 | 93.000 | 89.900 | 90.340 | 87.628 | 705 |
| 2024-02-15 | 90.000 | 92.220 | 89.450 | 90.730 | 88.006 | 733 |
| 2024-02-14 | 89.630 | 90.470 | 89.250 | 90.470 | 87.754 | 666 |
| 2024-02-13 | 89.050 | 90.170 | 88.570 | 88.700 | 86.037 | 2,606 |
| 2024-02-12 | 88.030 | 90.740 | 88.020 | 90.018 | 87.316 | 497 |
| 2024-02-09 | 86.530 | 87.717 | 86.154 | 87.710 | 85.077 | 554 |
| 2024-02-08 | 82.670 | 90.000 | 82.670 | 86.270 | 83.680 | 1,175 |
| 2024-02-07 | 78.500 | 80.985 | 77.700 | 80.985 | 78.554 | 530 |
| 2024-02-06 | 81.000 | 82.948 | 80.430 | 80.830 | 78.403 | 673 |
| 2024-02-05 | 81.900 | 82.000 | 77.880 | 78.972 | 76.601 | 1,185 |
| 2024-02-02 | 80.145 | 81.770 | 79.160 | 81.480 | 79.034 | 822 |
| 2024-02-01 | 80.500 | 80.500 | 78.680 | 78.680 | 76.318 | 1,083 |
| 2024-01-31 | 74.750 | 76.965 | 74.750 | 76.700 | 74.397 | 903 |
| 2024-01-30 | 74.380 | 77.490 | 74.380 | 76.850 | 74.543 | 193 |
| 2024-01-29 | 78.980 | 79.200 | 72.800 | 75.171 | 72.914 | 4,054 |
| 2024-01-26 | 80.300 | 80.700 | 78.950 | 79.306 | 76.925 | 787 |
| 2024-01-25 | 77.790 | 82.080 | 77.560 | 80.490 | 78.074 | 7,192 |
| 2024-01-24 | 80.030 | 80.260 | 73.703 | 75.440 | 73.175 | 6,630 |
| 2024-01-23 | 71.930 | 72.604 | 70.920 | 71.855 | 69.698 | 3,240 |
| 2024-01-22 | 68.930 | 69.630 | 67.755 | 68.520 | 66.463 | 7,544 |
| 2024-01-19 | 72.039 | 72.690 | 70.140 | 71.794 | 69.639 | 1,614 |
| 2024-01-18 | 74.690 | 75.570 | 73.280 | 73.400 | 71.196 | 749 |
| 2024-01-17 | 72.000 | 73.900 | 70.930 | 73.900 | 71.681 | 2,125 |
| 2024-01-16 | 77.600 | 77.700 | 75.990 | 76.700 | 74.397 | 1,861 |
| 2024-01-15 | 77.210 | 77.210 | 77.210 | 77.210 | 74.892 | 0 |
| 2024-01-12 | 77.000 | 77.693 | 76.350 | 77.210 | 74.892 | 598 |
| 2024-01-11 | 75.800 | 77.045 | 75.077 | 76.784 | 74.478 | 4,522 |
| 2024-01-10 | 74.900 | 77.104 | 74.302 | 74.680 | 72.438 | 1,282 |
| 2024-01-09 | 74.500 | 75.280 | 74.140 | 75.280 | 73.020 | 283 |
| 2024-01-08 | 74.748 | 75.695 | 74.740 | 75.578 | 73.309 | 4,653 |
| 2024-01-05 | 77.000 | 78.169 | 76.202 | 76.996 | 74.685 | 403 |
| 2024-01-04 | 73.470 | 78.064 | 73.190 | 76.830 | 74.523 | 4,975 |
| 2024-01-03 | 70.000 | 72.760 | 69.730 | 72.460 | 70.285 | 593 |
| 2024-01-02 | 71.968 | 72.120 | 70.400 | 70.870 | 68.742 | 891 |
| 2023-12-29 | 70.480 | 74.828 | 70.110 | 74.042 | 71.820 | 3,203 |
| 2023-12-28 | 71.530 | 71.530 | 70.380 | 70.494 | 68.377 | 804 |
| 2023-12-27 | 71.600 | 71.995 | 71.165 | 71.500 | 69.353 | 2,184 |
| 2023-12-22 | 67.762 | 71.470 | 67.600 | 69.980 | 67.879 | 1,509 |
| 2023-12-21 | 74.620 | 74.620 | 71.721 | 72.530 | 70.353 | 7,822 |
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.