New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	56.690	59.486	56.690	58.450	56.695	1,456
2023-09-26	56.146	56.534	56.146	56.534	54.836	315
2023-09-25	53.773	54.122	53.773	54.122	52.498	1,716
2023-09-22	55.190	55.190	55.190	55.190	53.533	4
2023-09-21	54.350	54.350	53.778	54.340	52.709	230
2023-09-20	55.795	56.515	55.795	56.515	54.818	45
2023-09-19	56.191	56.191	56.191	56.191	54.504	111
2023-09-18	57.155	57.155	56.654	56.997	55.286	252
2023-09-15	58.622	58.622	57.360	57.360	55.638	4,189
2023-09-14	59.930	59.930	58.895	59.060	57.287	9,841
2023-09-13	57.774	58.270	57.774	57.910	56.171	427
2023-09-12	58.494	59.416	58.198	58.198	56.451	448
2023-09-11	56.955	57.622	56.550	57.622	55.892	593
2023-09-08	53.588	53.588	53.588	53.588	51.979	0
2023-09-07	54.105	54.105	53.588	53.588	51.979	3,622
2023-09-06	56.780	56.780	56.226	56.226	54.538	135
2023-09-05	56.180	56.821	56.180	56.821	55.115	3
2023-09-04	57.664	57.664	57.664	57.664	55.932	0
2023-09-01	55.110	58.180	55.110	57.664	55.932	1,009
2023-08-31	54.210	54.210	54.210	54.210	52.583	0
2023-08-30	55.178	55.178	55.178	55.178	53.521	4
2023-08-29	54.330	55.060	54.330	54.930	53.281	140
2023-08-25	52.909	53.714	52.909	53.714	52.101	182
2023-08-24	56.010	56.010	54.929	54.929	53.280	13
2023-08-23	54.100	54.335	54.100	54.305	52.675	708
2023-08-22	53.760	53.990	53.760	53.990	52.369	13
2023-08-21	52.240	52.240	52.240	52.240	50.672	85
2023-08-18	50.445	50.466	50.445	50.466	48.951	125
2023-08-17	52.500	52.670	52.328	52.670	51.089	2,280
2023-08-16	50.050	50.922	50.050	50.922	49.394	47
2023-08-15	52.450	52.450	51.401	51.401	49.858	50,899
2023-08-14	52.630	52.968	52.630	52.809	51.224	220
2023-08-11	52.980	52.980	51.980	52.110	50.546	407
2023-08-10	53.410	54.978	53.410	54.978	53.327	6,358
2023-08-09	54.745	54.745	53.235	53.462	51.857	641
2023-08-08	53.280	53.980	52.151	52.151	50.586	835
2023-08-07	56.257	56.257	55.325	55.370	53.708	1,114
2023-08-04	56.830	57.770	56.830	57.767	56.033	1,342
2023-08-03	56.790	57.074	56.660	56.660	54.959	473
2023-08-02	54.455	54.455	53.475	53.901	52.283	3,861
2023-08-01	55.170	55.715	55.170	55.715	54.042	125
2023-07-31	54.965	56.068	54.965	56.068	54.384	31,792
2023-07-28	55.040	55.460	54.850	55.460	53.795	305
2023-07-27	52.740	53.200	52.339	52.988	51.397	1,835
2023-07-26	48.044	51.640	48.044	50.590	49.071	750
2023-07-25	50.345	51.780	50.045	50.251	48.742	1,417
2023-07-24	48.600	48.730	47.630	48.730	47.267	688
2023-07-21	47.015	48.350	47.015	47.540	46.113	7,427
2023-07-20	45.815	45.815	45.815	45.815	44.440	151
2023-07-19	45.345	45.345	45.270	45.270	43.911	300
2023-07-18	45.017	45.017	45.017	45.017	43.666	946
2023-07-17	44.565	45.460	44.022	45.216	43.858	668
2023-07-14	46.120	46.120	45.426	45.426	44.062	30,550
2023-07-13	46.895	46.895	45.663	46.039	44.656	1,018
2023-07-12	46.060	46.262	45.734	45.835	44.459	1,137
2023-07-11	45.000	45.082	44.804	44.839	43.493	8,357
2023-07-10	44.000	44.338	43.591	43.710	42.398	184
2023-07-07	39.972	40.710	39.972	40.710	39.488	2
2023-07-06	39.571	39.969	39.260	39.520	38.334	382
2023-07-05	39.748	39.748	39.748	39.748	38.555	0

← NewerPage 14 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.