New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	39.748	39.748	39.748	39.748	38.555	0
2023-07-03	40.823	40.945	39.748	39.748	38.555	9,660
2023-06-30	39.773	39.797	39.635	39.794	38.600	45,675
2023-06-29	39.655	39.655	39.655	39.655	38.465	0
2023-06-28	40.124	40.124	40.124	40.124	38.919	34
2023-06-27	38.977	39.572	38.973	39.484	38.299	2,909
2023-06-26	37.536	37.880	37.210	37.210	36.093	7,876
2023-06-23	36.711	36.711	36.276	36.660	35.559	8,130
2023-06-22	38.370	38.850	37.983	38.177	37.031	7,929
2023-06-21	38.500	38.500	38.162	38.162	37.016	885
2023-06-20	39.890	39.890	38.644	38.644	37.483	2,935
2023-06-19	42.181	42.181	42.181	42.181	40.915	0
2023-06-16	42.495	42.495	41.705	42.181	40.915	762
2023-06-15	41.371	42.410	40.750	40.750	39.527	85,873
2023-06-14	40.209	41.183	40.209	41.183	39.947	292
2023-06-13	41.367	41.367	39.800	39.929	38.730	1,216
2023-06-12	41.565	41.565	40.461	40.467	39.252	1,188
2023-06-09	41.990	41.990	41.990	41.990	40.729	100
2023-06-08	42.315	42.964	42.040	42.040	40.778	13,327
2023-06-07	42.340	42.340	40.588	40.588	39.370	180
2023-06-06	41.925	42.030	41.150	42.025	40.763	255
2023-06-05	42.550	42.555	41.360	41.360	40.118	262
2023-06-02	42.230	42.230	41.990	42.150	40.885	14,375
2023-06-01	39.609	42.030	39.600	42.030	40.768	9,483
2023-05-31	37.510	37.688	37.085	37.085	35.971	31,636
2023-05-30	38.400	38.400	37.405	37.405	36.282	310
2023-05-26	36.790	38.034	36.756	37.911	36.773	684
2023-05-25	36.096	36.795	35.768	36.560	35.462	5,829
2023-05-24	36.865	36.908	36.865	36.908	35.800	130
2023-05-23	37.735	37.735	37.735	37.735	36.602	0
2023-05-22	39.061	39.061	38.472	38.567	37.409	2,417
2023-05-19	37.020	37.610	37.020	37.610	36.481	0
2023-05-18	37.715	37.715	37.040	37.040	35.928	450
2023-05-17	38.628	38.800	38.302	38.302	37.152	870
2023-05-16	39.000	39.140	39.000	39.140	37.965	1,050
2023-05-15	37.770	39.472	37.770	39.410	38.227	96,824
2023-05-12	38.229	38.288	38.166	38.175	37.029	252
2023-05-11	40.490	40.490	40.490	40.490	39.274	34
2023-05-10	41.000	41.099	40.640	40.640	39.420	4,309
2023-05-09	40.670	41.054	39.772	39.772	38.578	608
2023-05-05	40.855	41.138	40.855	41.138	39.903	476
2023-05-04	41.300	41.414	41.300	41.308	40.067	420
2023-05-03	42.270	42.350	40.800	41.295	40.055	4,511
2023-05-02	42.900	42.987	40.459	41.862	40.605	7,815
2023-04-28	44.560	46.100	44.560	45.980	44.600	55,261
2023-04-27	44.990	44.990	44.350	44.350	43.019	22
2023-04-26	45.725	46.270	45.193	45.820	44.444	5,468
2023-04-25	42.430	42.990	42.300	42.990	41.699	8,911
2023-04-24	44.010	44.010	42.630	42.630	41.350	347
2023-04-21	45.320	45.340	43.190	43.690	42.378	197
2023-04-20	44.960	45.558	44.260	44.350	43.019	5,315
2023-04-19	38.550	42.428	38.550	42.350	41.079	3,150
2023-04-18	39.000	39.000	38.997	38.997	37.826	8,969
2023-04-17	37.620	39.200	37.620	39.200	38.023	127,144
2023-04-14	37.300	37.300	37.300	37.300	36.180	0
2023-04-13	36.731	36.949	36.731	36.949	35.840	95
2023-04-12	37.180	37.180	36.373	36.530	35.433	1,419
2023-04-11	37.506	37.571	37.260	37.260	36.141	8,611
2023-04-06	39.007	39.027	38.984	39.027	37.855	305
2023-04-05	38.090	38.090	38.000	38.000	36.859	1,300

← NewerPage 15 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.