New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	39.141	39.660	39.141	39.550	38.363	10,020
2023-04-03	39.236	39.236	39.236	39.236	38.058	7
2023-03-31	39.275	39.275	39.275	39.275	38.096	100
2023-03-30	40.695	40.695	39.050	39.180	38.004	107,907
2023-03-29	39.000	40.210	39.000	40.210	39.003	10,026
2023-03-28	38.660	39.782	38.660	39.450	38.266	829
2023-03-27	36.520	36.520	36.520	36.520	35.424	0
2023-03-24	39.324	39.324	39.324	39.324	38.143	0
2023-03-23	38.750	39.324	38.740	39.324	38.143	375
2023-03-22	37.430	37.720	37.335	37.495	36.369	319
2023-03-21	36.080	37.376	36.080	36.882	35.775	118
2023-03-20	34.736	35.800	34.736	35.330	34.269	892
2023-03-17	35.660	36.023	35.495	35.672	34.601	1,278
2023-03-16	36.037	37.313	36.037	37.313	36.192	1,283
2023-03-15	37.080	39.260	35.908	36.344	35.253	54,578
2023-03-14	38.520	39.002	34.773	39.002	37.831	8,127
2023-03-13	40.009	41.887	40.009	40.957	39.728	316
2023-03-10	39.766	40.845	39.766	40.516	39.299	286
2023-03-09	39.157	39.970	39.157	39.552	38.364	1,776
2023-03-08	37.890	38.800	37.416	38.800	37.635	1,581
2023-03-07	41.751	41.795	40.030	40.030	38.828	8,772
2023-03-06	44.200	44.200	43.448	43.698	42.386	575
2023-03-03	44.428	46.042	44.428	45.926	44.547	7,133
2023-03-02	42.382	42.680	42.110	42.680	41.399	154
2023-03-01	40.590	40.935	40.462	40.878	39.651	445
2023-02-28	39.220	39.220	38.282	38.863	37.696	22,118
2023-02-27	39.691	40.434	39.169	39.576	38.388	1,643
2023-02-24	40.720	40.720	40.688	40.688	39.467	34
2023-02-23	43.940	43.940	42.292	42.292	41.022	406
2023-02-22	42.305	42.305	42.020	42.020	40.759	240
2023-02-21	41.280	42.380	40.000	40.180	38.974	700
2023-02-20	42.540	42.540	42.540	42.540	41.263	0
2023-02-17	42.248	42.540	42.248	42.540	41.263	1,152
2023-02-16	41.240	41.415	41.240	41.415	40.172	98
2023-02-15	39.990	39.990	39.990	39.990	38.789	25
2023-02-14	39.690	39.690	39.690	39.690	38.498	23
2023-02-13	37.372	37.372	37.372	37.372	36.250	1,358
2023-02-10	40.290	40.290	40.290	40.290	39.080	17
2023-02-09	41.955	42.350	41.924	42.010	40.749	868
2023-02-08	40.862	41.753	40.862	41.753	40.500	242
2023-02-07	41.520	41.540	41.410	41.540	40.293	6
2023-02-06	39.900	40.258	38.790	40.256	39.047	305
2023-02-03	41.750	41.750	41.750	41.750	40.497	9
2023-02-02	42.800	42.800	42.575	42.740	41.457	230
2023-02-01	45.220	45.470	44.288	44.288	42.958	345
2023-01-31	43.325	43.520	42.810	42.812	41.527	375
2023-01-30	41.712	42.990	41.455	42.775	41.491	506
2023-01-27	44.260	44.260	43.814	43.917	42.599	372
2023-01-26	43.252	43.407	42.910	43.160	41.864	1,402
2023-01-25	44.204	44.204	44.204	44.204	42.877	300
2023-01-24	43.785	43.785	43.145	43.510	42.204	3,728
2023-01-23	43.892	43.892	43.460	43.710	42.398	142
2023-01-20	45.970	45.970	43.680	43.680	42.369	736
2023-01-19	43.350	46.040	43.350	44.880	43.533	1,708
2023-01-18	40.490	40.498	39.330	39.718	38.526	336
2023-01-17	39.035	41.270	37.578	37.578	36.449	746
2023-01-16	42.410	42.410	42.410	42.410	41.137	0
2023-01-13	41.860	43.335	41.642	42.410	41.137	1,781
2023-01-12	39.550	39.550	38.912	39.440	38.256	273
2023-01-11	40.265	40.265	40.020	40.095	38.891	30

← NewerPage 16 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.