New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	10.190	10.190	10.190	10.190	9.884	0
2022-04-20	10.540	10.540	10.540	10.540	10.224	40
2022-04-19	10.790	10.790	10.790	10.790	10.466	0
2022-04-14	11.070	11.090	11.070	11.090	10.757	5
2022-04-13	11.990	11.990	11.990	11.990	11.630	0
2022-04-12	11.280	11.990	11.280	11.990	11.630	201
2022-04-11	11.370	11.370	10.680	10.780	10.456	402
2022-04-08	11.800	11.800	11.800	11.800	11.446	0
2022-04-07	1.240	1.240	1.180	1.180	11.446	16
2022-04-06	1.200	1.270	1.190	1.250	12.125	2
2022-04-05	1.270	1.270	1.240	1.250	12.125	21
2022-04-04	1.270	1.310	1.240	1.270	12.319	270
2022-04-01	1.230	1.250	1.180	1.180	11.446	16,198
2022-03-31	1.230	1.240	1.150	1.160	11.252	14
2022-03-30	1.232	1.270	1.230	1.230	11.931	46
2022-03-29	1.280	1.310	1.220	1.230	11.931	135
2022-03-28	1.280	1.350	1.220	1.250	12.125	4,634
2022-03-25	1.260	1.270	1.200	1.220	11.834	48
2022-03-24	1.340	1.340	1.280	1.330	12.901	610
2022-03-23	1.378	1.399	1.332	1.332	12.920	280
2022-03-22	1.248	1.358	1.248	1.345	13.046	240
2022-03-21	1.230	1.255	1.188	1.192	11.562	12,205
2022-03-18	1.120	1.338	1.120	1.280	12.416	11,102
2022-03-17	1.090	1.180	1.090	1.140	11.058	60
2022-03-16	1.160	1.230	1.070	1.170	11.349	1,005
2022-03-15	0.840	1.080	0.840	1.050	10.185	930
2022-03-14	0.908	0.990	0.870	0.880	8.536	1,249
2022-03-11	1.140	1.160	0.990	0.990	9.604	892
2022-03-10	1.210	1.210	1.160	1.170	11.349	13
2022-03-09	1.230	1.280	1.220	1.260	12.222	1,120
2022-03-08	1.190	1.220	1.160	1.200	11.640	26
2022-03-07	1.190	1.230	1.180	1.190	11.543	13
2022-03-04	1.250	1.270	1.170	1.210	11.737	104
2022-03-03	1.380	1.390	1.300	1.310	12.707	53
2022-03-02	1.450	1.450	1.370	1.390	13.483	31
2022-03-01	1.500	1.530	1.460	1.460	14.162	2
2022-02-28	1.440	1.470	1.380	1.460	14.162	2,719
2022-02-25	1.360	1.410	1.360	1.400	13.580	601
2022-02-24	1.350	1.402	1.340	1.380	13.386	1,140
2022-02-23	1.530	1.588	1.500	1.530	14.841	780
2022-02-22	1.490	1.520	1.480	1.520	14.744	152
2022-02-21	1.520	1.520	1.520	1.520	14.744	0
2022-02-18	1.570	1.570	1.491	1.520	14.744	221
2022-02-17	1.610	1.650	1.590	1.600	15.520	83
2022-02-16	1.600	1.700	1.580	1.650	16.005	561
2022-02-15	1.510	1.640	1.500	1.630	15.811	224
2022-02-14	1.500	1.520	1.460	1.460	14.162	530
2022-02-11	1.600	1.600	1.530	1.530	14.841	6
2022-02-10	1.650	1.670	1.610	1.640	15.908	1,747
2022-02-09	1.620	1.650	1.590	1.650	16.005	13
2022-02-08	1.480	1.572	1.480	1.572	15.248	31
2022-02-07	1.430	1.570	1.430	1.540	14.938	153
2022-02-04	1.380	1.480	1.370	1.440	13.968	152
2022-02-03	1.350	1.440	1.350	1.420	13.774	22
2022-02-02	1.420	1.450	1.370	1.425	13.822	373
2022-02-01	1.400	1.420	1.332	1.400	13.580	144
2022-01-31	1.370	1.420	1.320	1.410	13.677	243
2022-01-28	1.270	1.320	1.230	1.320	12.804	126
2022-01-27	1.330	1.350	1.250	1.290	12.513	3,251
2022-01-26	1.470	1.500	1.410	1.450	14.065	1,026

← NewerPage 20 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.