New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	22.655	23.095	22.655	23.010	22.319	2,781
2022-07-18	22.615	24.765	22.471	22.576	21.899	19,642
2022-07-15	21.590	22.280	21.570	22.280	21.611	2,106
2022-07-14	23.250	23.290	21.700	21.700	21.049	1,934
2022-07-13	20.916	22.540	20.880	22.390	21.718	563
2022-07-12	22.030	22.030	20.430	21.650	21.000	12,853
2022-07-11	22.724	22.724	21.450	21.550	20.903	3,373
2022-07-08	22.930	25.075	22.920	23.500	22.795	6,555
2022-07-07	22.408	22.860	22.060	22.860	22.174	1,507
2022-07-06	22.158	22.490	21.574	22.483	21.808	1,233
2022-07-05	20.208	22.250	20.188	22.250	21.582	7,344
2022-07-04	19.820	19.820	19.820	19.820	19.225	0
2022-07-01	20.255	20.820	19.820	19.820	19.225	669
2022-06-30	20.240	20.660	19.700	20.535	19.919	1,658
2022-06-29	18.695	20.050	18.695	19.580	18.992	8,973
2022-06-28	18.880	19.175	18.870	18.880	18.313	431
2022-06-27	19.765	19.765	18.380	18.630	18.071	2,370
2022-06-24	19.800	20.290	19.055	19.835	19.240	92,015
2022-06-23	21.300	22.080	18.988	18.988	18.418	7,404
2022-06-22	20.300	21.000	20.300	21.000	20.370	202
2022-06-21	19.850	20.510	19.358	20.510	19.894	3,516
2022-06-20	21.690	21.690	21.690	21.690	21.039	0
2022-06-17	22.260	22.260	20.867	21.690	21.039	1,945
2022-06-16	21.795	22.470	21.357	21.991	21.331	14,602
2022-06-15	22.543	23.380	21.015	22.550	21.873	26,274
2022-06-14	18.720	21.225	18.550	21.090	20.457	27,322
2022-06-13	17.785	17.785	16.441	17.000	16.490	4,870
2022-06-10	16.390	17.045	15.850	15.850	15.374	2,111
2022-06-09	15.958	15.958	15.320	15.320	14.860	799
2022-06-08	15.299	17.262	15.299	17.194	16.678	11,879
2022-06-07	13.950	14.335	13.940	14.205	13.779	2,861
2022-06-06	13.760	14.542	13.760	14.215	13.788	628
2022-06-01	13.340	13.370	12.832	12.832	12.447	1,146
2022-05-31	12.898	13.565	12.885	13.565	13.158	2,200
2022-05-30	11.600	11.600	11.600	11.600	11.252	0
2022-05-27	11.680	11.680	11.600	11.600	11.252	1
2022-05-26	11.640	11.640	11.640	11.640	11.291	0
2022-05-25	11.165	11.165	11.165	11.165	10.830	0
2022-05-24	11.510	11.510	11.160	11.165	10.830	25
2022-05-23	12.660	12.660	12.660	12.660	12.280	0
2022-05-20	12.660	12.660	12.660	12.660	12.280	0
2022-05-19	11.375	12.390	11.375	12.390	12.018	310
2022-05-18	11.535	11.535	11.535	11.535	11.189	0
2022-05-17	11.535	11.535	11.535	11.535	11.189	200
2022-05-16	11.265	11.265	11.265	11.265	10.927	100
2022-05-13	10.258	11.070	10.258	11.070	10.738	620
2022-05-12	9.838	9.838	9.838	9.838	9.543	19,700
2022-05-11	9.940	9.940	9.940	9.940	9.642	0
2022-05-10	11.575	11.575	11.575	11.575	11.228	0
2022-05-09	11.575	11.575	11.575	11.575	11.228	17
2022-05-06	12.167	12.167	12.167	12.167	11.802	373
2022-05-05	12.600	12.600	12.475	12.475	12.101	120
2022-05-04	12.772	12.772	12.520	12.622	12.243	277
2022-05-03	13.250	13.250	13.185	13.185	12.789	550
2022-04-29	12.045	12.760	12.045	12.760	12.377	728
2022-04-28	10.555	10.555	10.555	10.555	10.238	0
2022-04-27	10.300	10.602	10.300	10.555	10.238	1,000
2022-04-26	9.990	10.035	9.990	10.030	9.729	7
2022-04-25	10.320	10.330	10.320	10.330	10.020	1
2022-04-22	10.190	10.190	10.190	10.190	9.884	0

← NewerPage 19 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.