New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.430	1.480	1.410	1.450	14.065	133
2022-01-24	1.512	1.530	1.385	1.480	14.356	2,760
2022-01-21	1.670	1.680	1.585	1.605	15.568	758
2022-01-20	1.800	1.800	1.740	1.780	17.266	1,244
2022-01-19	1.710	1.750	1.690	1.740	16.878	74
2022-01-18	1.750	1.770	1.670	1.690	16.393	455
2022-01-17	1.780	1.780	1.780	1.780	17.266	0
2022-01-14	1.830	1.850	1.760	1.780	17.266	922
2022-01-13	1.920	1.920	1.830	1.830	17.751	175
2022-01-12	1.950	1.980	1.920	1.950	18.915	506
2022-01-11	1.780	1.910	1.780	1.900	18.430	628
2022-01-10	1.860	1.880	1.772	1.780	17.266	735
2022-01-07	1.880	1.930	1.850	1.870	18.139	5,218
2022-01-06	1.860	1.920	1.850	1.880	18.236	278
2022-01-05	1.898	1.960	1.855	1.890	18.333	638
2022-01-04	2.020	2.020	1.900	1.910	18.527	353
2021-12-31	2.070	2.200	2.070	2.155	20.903	91
2021-12-30	1.870	2.150	1.870	2.110	20.467	264
2021-12-29	2.010	2.010	1.885	1.940	18.818	3,059
2021-12-24	2.050	2.050	2.050	2.050	19.885	0
2021-12-23	2.080	2.090	2.035	2.050	19.885	183
2021-12-22	2.090	2.120	2.062	2.070	20.079	187
2021-12-21	2.070	2.130	2.070	2.100	20.370	117
2021-12-20	2.070	2.100	2.020	2.040	19.788	317
2021-12-17	2.090	2.140	2.020	2.140	20.758	390
2021-12-16	2.240	2.240	2.140	2.162	20.971	855
2021-12-15	2.170	2.200	2.110	2.180	21.146	572
2021-12-14	2.160	2.250	2.148	2.240	21.728	76,922
2021-12-13	2.230	2.340	2.210	2.230	21.631	472
2021-12-10	2.260	2.320	2.210	2.310	22.407	200
2021-12-09	2.260	2.470	2.190	2.240	21.728	6,510
2021-12-08	2.060	2.240	2.040	2.170	21.049	1,598
2021-12-07	1.938	1.990	1.900	1.970	19.109	186
2021-12-06	1.860	1.880	1.800	1.870	18.139	33,120
2021-12-03	2.002	2.010	1.832	1.892	18.352	1,894
2021-12-02	2.070	2.120	2.030	2.030	19.691	458
2021-12-01	2.190	2.250	2.130	2.130	20.661	6,991
2021-11-30	2.160	2.180	2.100	2.170	21.049	4,593
2021-11-29	2.240	2.250	2.160	2.200	21.340	84
2021-11-26	2.190	2.240	2.140	2.240	21.728	2,312
2021-11-25	2.270	2.270	2.270	2.270	22.019	0
2021-11-24	2.210	2.300	2.170	2.270	22.019	1,317
2021-11-23	2.290	2.470	2.250	2.310	22.407	4,532
2021-11-22	2.230	2.330	2.210	2.330	22.601	3,449
2021-11-19	2.120	2.210	2.100	2.140	20.758	608
2021-11-18	2.170	2.170	2.080	2.100	20.370	21,729
2021-11-17	2.230	2.290	2.160	2.180	21.146	4,837
2021-11-16	2.200	2.200	2.140	2.150	20.855	444
2021-11-15	2.200	2.200	2.090	2.110	20.466	1,471
2021-11-12	2.210	2.250	2.160	2.190	21.243	272
2021-11-11	2.100	2.180	2.090	2.140	20.758	1,089
2021-11-10	2.040	2.100	2.010	2.040	19.788	3,916
2021-11-09	2.120	2.140	2.030	2.030	19.691	1,648
2021-11-08	2.350	2.390	2.110	2.160	20.952	205,537
2021-11-05	2.030	2.070	2.000	2.030	19.691	2,062
2021-11-04	2.080	2.090	2.010	2.030	19.691	891
2021-11-03	2.060	2.090	2.020	2.080	20.176	382
2021-11-02	2.150	2.150	2.030	2.070	20.079	11,022
2021-11-01	2.070	2.220	2.040	2.210	21.437	993
2021-10-29	2.130	2.140	2.040	2.070	20.079	270

← NewerPage 21 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.