New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	22.320	23.670	22.145	23.670	22.959	2,007
2022-10-12	23.000	23.080	22.990	23.080	22.387	211
2022-10-11	22.268	23.010	22.268	23.010	22.319	190
2022-10-10	24.290	24.290	23.637	23.637	22.927	606
2022-10-07	25.512	25.570	25.352	25.560	24.793	803
2022-10-06	27.190	27.190	26.120	26.120	25.336	12
2022-10-05	26.450	26.450	26.450	26.450	25.656	200
2022-10-04	25.772	26.220	25.602	26.220	25.433	568
2022-10-03	23.752	24.740	23.752	24.740	23.997	2,146
2022-09-30	24.425	25.110	24.425	24.450	23.716	2,986
2022-09-29	24.401	24.880	24.401	24.880	24.133	447
2022-09-28	25.095	25.130	25.070	25.129	24.374	824
2022-09-27	25.055	25.206	24.330	24.350	23.619	1,525
2022-09-26	23.100	25.360	23.100	24.430	23.697	1,481
2022-09-23	21.572	21.991	21.572	21.991	21.331	1,213
2022-09-22	22.400	22.400	22.315	22.315	21.645	1,343
2022-09-21	22.830	22.830	22.100	22.100	21.437	8,214
2022-09-20	23.970	23.970	23.730	23.730	23.018	22,678
2022-09-16	25.430	25.430	24.642	24.642	23.902	1,201
2022-09-15	25.702	25.720	25.560	25.588	24.820	5,630
2022-09-14	25.702	25.702	24.785	24.952	24.203	606
2022-09-13	26.016	26.917	26.016	26.917	26.109	900
2022-09-12	26.120	26.798	25.970	26.798	25.994	1,293
2022-09-09	27.400	27.400	27.210	27.210	26.393	100
2022-09-08	26.120	26.120	26.120	26.120	25.336	0
2022-09-07	26.360	26.360	25.534	26.120	25.336	135
2022-09-06	27.400	27.400	25.992	26.210	25.423	8,878
2022-09-05	27.343	27.343	27.343	27.343	26.522	0
2022-09-02	27.830	27.830	26.750	27.343	26.522	910
2022-09-01	28.040	28.040	27.210	27.210	26.393	1,857
2022-08-31	29.455	29.455	27.433	27.860	27.024	2,360
2022-08-30	29.180	29.740	28.280	28.409	27.556	1,122
2022-08-26	28.690	28.690	27.980	28.080	27.237	1,792
2022-08-25	26.848	27.515	26.848	27.515	26.689	1,211
2022-08-24	25.290	26.480	25.290	26.440	25.646	2,814
2022-08-23	25.250	25.850	25.145	25.850	25.074	2,364
2022-08-22	24.100	24.852	24.100	24.770	24.026	153
2022-08-19	23.880	23.992	23.530	23.530	22.824	149
2022-08-18	24.300	24.680	24.280	24.670	23.929	255
2022-08-17	24.380	24.380	24.360	24.360	23.629	1,814
2022-08-16	24.865	25.084	24.636	24.815	24.070	450
2022-08-15	25.470	25.470	25.470	25.470	24.705	28
2022-08-12	24.164	24.795	23.670	24.795	24.051	490
2022-08-11	26.550	26.550	25.062	25.062	24.310	1,280
2022-08-10	25.250	25.450	24.818	25.278	24.519	53
2022-08-09	24.818	25.330	24.712	24.712	23.970	831
2022-08-08	25.895	26.274	23.622	24.480	23.745	7,057
2022-08-05	26.860	27.079	26.860	27.079	26.266	387
2022-08-04	27.120	27.610	26.945	27.610	26.781	1,520
2022-08-03	27.590	27.590	26.250	26.250	25.462	925
2022-08-02	26.595	27.300	26.420	27.114	26.300	9,323
2022-08-01	26.475	26.805	25.270	25.835	25.059	1,349
2022-07-29	27.202	27.984	26.710	26.920	26.112	52,207
2022-07-28	26.658	29.565	26.228	29.285	28.406	5,163
2022-07-27	24.535	26.285	24.535	25.585	24.817	7,775
2022-07-26	24.790	24.830	23.753	24.214	23.487	5,389
2022-07-25	23.150	24.226	23.150	23.890	23.173	9,534
2022-07-22	22.750	23.435	22.620	23.060	22.368	6,236
2022-07-21	23.205	23.262	22.679	23.020	22.329	2,733
2022-07-20	23.105	23.727	22.725	22.918	22.230	3,553

← NewerPage 18 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.