New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	73.220	74.370	72.620	72.970	70.779	1,440
2023-12-19	75.520	77.050	75.020	75.020	72.768	1,178
2023-12-18	80.720	80.720	75.200	76.033	73.750	7,491
2023-12-15	76.305	77.410	73.280	73.860	71.643	6,119
2023-12-14	78.600	80.570	78.330	79.643	77.252	7,338
2023-12-13	81.640	81.890	80.470	80.950	78.520	500
2023-12-12	79.420	83.630	79.420	82.580	80.101	2,324
2023-12-11	77.940	80.111	76.930	78.610	76.250	334
2023-12-08	79.050	80.820	79.050	80.130	77.724	135
2023-12-07	78.500	79.795	78.500	79.498	77.112	1,115
2023-12-06	78.710	79.165	77.720	77.890	75.552	3,153
2023-12-05	77.050	78.300	75.180	76.560	74.262	3,487
2023-12-04	81.760	82.270	80.000	80.350	77.938	1,223
2023-12-01	82.135	82.690	79.840	81.220	78.782	938
2023-11-30	80.110	81.650	79.540	81.350	78.908	830
2023-11-29	78.560	78.930	77.420	78.280	75.930	754
2023-11-28	75.840	78.950	75.840	78.090	75.746	2,542
2023-11-27	74.930	75.290	74.160	74.390	72.157	421
2023-11-24	72.250	76.120	72.250	75.380	73.117	668
2023-11-23	71.510	71.510	71.510	71.510	69.363	0
2023-11-22	72.520	72.520	70.500	71.510	69.363	375
2023-11-21	69.375	72.360	69.375	72.320	70.149	613
2023-11-20	70.140	72.500	69.650	71.250	69.111	2,379
2023-11-17	68.860	69.320	68.220	68.670	66.608	185
2023-11-16	66.630	69.030	66.630	68.930	66.861	203
2023-11-15	68.450	69.700	68.350	68.650	66.589	92
2023-11-14	69.400	70.220	68.800	69.410	67.326	3,502
2023-11-13	68.500	69.620	67.310	69.480	67.394	1,501
2023-11-10	68.090	68.090	67.110	68.070	66.026	66
2023-11-09	69.055	69.460	68.640	68.640	66.580	284
2023-11-08	68.082	68.280	67.780	68.120	66.075	187
2023-11-07	65.300	67.650	65.300	67.320	65.299	150
2023-11-06	65.370	66.400	63.890	64.940	62.990	1,947
2023-11-03	66.860	67.360	66.300	66.450	64.455	206
2023-11-02	67.173	68.000	66.440	66.516	64.519	365
2023-11-01	64.750	65.820	64.554	65.820	63.844	351
2023-10-31	65.180	65.470	64.320	65.030	63.078	151
2023-10-30	64.725	66.405	64.725	65.400	63.437	508
2023-10-27	65.131	66.100	64.110	64.130	62.205	885
2023-10-26	68.210	69.500	64.420	64.420	62.486	278
2023-10-25	62.680	66.750	60.730	65.500	63.534	1,370
2023-10-24	60.740	63.810	60.740	63.046	61.153	729
2023-10-23	59.110	61.715	59.090	61.096	59.262	1,577
2023-10-20	59.044	60.670	58.500	60.600	58.781	1,445
2023-10-19	63.480	64.170	60.210	61.544	59.696	5,656
2023-10-18	61.170	62.930	61.170	62.330	60.459	1,162
2023-10-17	62.250	62.960	61.850	62.150	60.284	127
2023-10-16	61.040	63.220	61.040	62.710	60.827	672
2023-10-13	61.890	63.040	61.860	62.540	60.662	156
2023-10-12	65.060	65.380	62.310	62.310	60.439	234
2023-10-11	64.235	65.770	63.490	64.490	62.554	397
2023-10-10	62.465	63.250	62.430	63.030	61.138	5,012
2023-10-09	59.350	61.000	59.180	60.970	59.140	419
2023-10-06	59.160	60.950	59.160	60.780	58.955	2,406
2023-10-05	59.025	59.025	59.025	59.025	57.253	78
2023-10-04	57.839	57.839	57.800	57.800	56.065	3,690
2023-10-03	57.754	57.780	57.536	57.536	55.809	645
2023-10-02	59.090	59.090	58.510	58.860	57.093	24
2023-09-29	60.570	60.985	58.620	58.620	56.860	931
2023-09-28	59.295	59.345	58.535	58.790	57.025	506

← NewerPage 13 of 22 · 1,264 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.