New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	40.128	41.135	39.915	41.135	39.900	550
2023-01-09	39.530	40.410	39.530	40.410	39.197	1
2023-01-06	38.106	38.106	37.722	37.960	36.820	762
2023-01-05	35.250	37.659	35.250	37.659	36.528	649
2023-01-04	36.095	36.095	34.350	35.097	34.043	904
2023-01-03	34.060	34.060	34.060	34.060	33.037	0
2022-12-30	34.000	34.852	34.000	34.546	33.509	353
2022-12-29	33.455	36.068	31.342	35.197	34.140	633
2022-12-28	37.645	37.645	35.570	36.466	35.371	1,082
2022-12-23	38.685	39.460	38.550	38.550	37.393	438
2022-12-22	40.460	41.510	39.312	39.312	38.132	850
2022-12-21	37.910	38.916	37.910	38.805	37.640	77,792
2022-12-20	37.995	37.995	37.680	37.865	36.728	931
2022-12-19	34.950	37.440	34.950	36.290	35.201	3,230
2022-12-16	35.025	37.355	34.324	34.324	33.293	2,764
2022-12-15	33.965	33.965	33.150	33.420	32.417	458
2022-12-14	32.520	32.520	32.520	32.520	31.544	1,997
2022-12-13	32.880	32.880	32.500	32.500	31.524	140
2022-12-12	32.010	32.340	32.010	32.330	31.359	310
2022-12-09	32.890	35.190	32.890	34.980	33.930	1,357
2022-12-08	30.888	32.680	30.888	32.680	31.699	158
2022-12-07	29.110	29.110	29.010	29.010	28.139	1
2022-12-06	29.345	30.050	29.172	29.172	28.296	125
2022-12-05	31.710	31.860	28.855	28.860	27.994	606
2022-12-02	28.000	30.310	28.000	29.960	29.061	385
2022-12-01	28.210	28.500	28.210	28.500	27.644	716
2022-11-30	29.096	29.305	27.870	28.645	27.785	1,475
2022-11-29	26.222	26.260	26.210	26.210	25.423	677
2022-11-28	24.750	24.910	24.750	24.910	24.162	100
2022-11-25	25.978	25.978	25.978	25.978	25.198	0
2022-11-24	25.978	25.978	25.978	25.978	25.198	0
2022-11-23	25.912	25.978	25.912	25.978	25.198	453
2022-11-22	27.250	27.250	27.250	27.250	26.432	0
2022-11-21	27.028	27.250	27.015	27.250	26.432	874
2022-11-18	27.755	28.795	27.755	28.795	27.931	95
2022-11-17	26.920	26.920	26.920	26.920	26.112	0
2022-11-16	26.420	26.420	26.420	26.420	25.627	0
2022-11-15	27.200	28.105	27.200	27.210	26.393	1,352
2022-11-14	25.573	25.700	25.348	25.700	24.929	257
2022-11-11	27.148	27.148	24.422	24.422	23.689	435
2022-11-10	27.915	27.925	27.066	27.066	26.253	2,816
2022-11-09	27.010	27.010	26.738	26.738	25.935	50
2022-11-08	28.605	29.240	27.820	29.000	28.130	833
2022-11-07	29.676	29.676	28.970	29.070	28.197	1,473
2022-11-04	28.308	28.995	27.930	28.320	27.470	5,652
2022-11-03	25.343	26.763	25.343	26.622	25.823	300
2022-11-02	25.635	25.975	25.635	25.896	25.119	1,180
2022-11-01	24.680	25.210	24.672	25.210	24.453	211
2022-10-31	24.620	24.620	24.288	24.586	23.847	900
2022-10-28	24.780	24.978	24.545	24.545	23.808	159
2022-10-27	26.357	27.270	25.945	26.300	25.510	1,537
2022-10-26	23.400	27.884	23.320	26.880	26.073	6,747
2022-10-25	19.532	20.502	19.532	20.420	19.807	497
2022-10-24	19.670	19.670	17.525	18.520	17.964	2,589
2022-10-21	22.042	22.042	22.042	22.042	21.380	100
2022-10-20	22.722	23.870	22.722	22.820	22.135	1,360
2022-10-19	23.590	23.590	23.590	23.590	22.882	0
2022-10-18	23.935	23.935	23.590	23.590	22.882	1,900
2022-10-17	23.060	23.460	23.060	23.460	22.756	1,716
2022-10-14	23.670	23.670	23.670	23.670	22.959	0

← NewerPage 17 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.