New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	48.620	48.620	47.165	47.165	46.084	1,051
2025-02-25	48.840	48.840	47.850	47.998	46.897	446
2025-02-24	50.705	50.790	48.570	48.880	47.759	488
2025-02-21	53.850	53.930	51.934	52.024	50.831	3,961
2025-02-20	53.329	53.955	53.100	53.945	52.708	348
2025-02-19	53.741	53.780	53.122	53.210	51.990	194
2025-02-18	55.210	55.370	53.232	53.889	52.653	1,230
2025-02-17	54.934	54.934	54.934	54.934	53.674	0
2025-02-14	55.000	55.630	54.068	54.934	53.674	3,107
2025-02-13	51.480	53.142	51.370	52.990	51.775	13,025
2025-02-12	54.150	54.230	52.890	53.000	51.785	108
2025-02-11	50.462	54.133	49.750	54.045	52.806	1,913
2025-02-10	49.675	50.250	49.380	49.848	48.705	124
2025-02-07	49.110	50.400	48.406	48.418	47.308	279
2025-02-06	47.337	47.571	47.337	47.562	46.472	273
2025-02-05	48.170	48.260	47.160	47.320	46.235	1,911
2025-02-04	49.000	49.590	48.190	48.266	47.160	111
2025-02-03	47.800	48.836	47.500	48.830	47.711	151
2025-01-31	50.150	50.150	48.710	48.710	47.593	486
2025-01-30	47.530	49.500	47.415	49.500	48.365	835
2025-01-29	47.130	47.610	47.040	47.290	46.205	366
2025-01-28	48.125	48.840	46.995	47.065	45.986	191
2025-01-27	46.880	49.267	46.880	48.680	47.564	4,453
2025-01-24	46.250	47.140	46.000	46.727	45.656	963
2025-01-23	47.101	48.552	46.650	46.746	45.675	3,990
2025-01-22	46.090	47.035	44.460	46.520	45.454	4,790
2025-01-21	54.900	54.900	44.465	46.209	45.150	10,707
2025-01-20	61.166	61.166	61.166	61.166	59.764	0
2025-01-17	58.200	61.170	58.200	61.166	59.764	150
2025-01-16	58.940	60.000	58.020	58.300	56.964	68
2025-01-15	60.540	60.540	59.050	59.610	58.243	309
2025-01-14	59.680	60.400	59.050	59.630	58.263	145
2025-01-13	61.550	61.550	59.252	59.430	58.067	403
2025-01-10	62.600	63.150	61.652	61.822	60.405	189
2025-01-09	63.640	63.640	63.640	63.640	62.181	0
2025-01-08	62.500	63.640	62.400	63.640	62.181	21
2025-01-07	62.750	64.314	62.750	63.981	62.514	59
2025-01-06	62.123	63.290	62.123	62.480	61.048	254
2025-01-03	62.500	62.640	61.950	62.400	60.970	210
2025-01-02	63.140	63.280	61.750	61.981	60.560	17
2024-12-31	63.665	63.857	63.431	63.431	61.977	197
2024-12-30	63.140	63.320	62.330	62.991	61.547	433
2024-12-27	62.200	63.520	62.000	63.520	62.064	67
2024-12-24	63.330	64.140	63.250	64.010	62.543	12
2024-12-23	61.740	62.870	61.100	62.670	61.233	163
2024-12-20	60.500	61.612	59.960	61.612	60.200	278
2024-12-19	60.000	60.435	59.230	60.130	58.752	502
2024-12-18	59.500	59.500	59.000	59.060	57.706	72
2024-12-17	82.600	82.600	82.600	82.600	80.706	0
2024-12-16	82.600	82.600	82.600	82.600	80.706	0
2024-12-13	82.600	82.600	82.600	82.600	80.706	0
2024-12-12	82.600	82.600	82.600	82.600	80.706	0
2024-12-11	82.600	82.600	82.600	82.600	80.706	0
2024-12-10	82.600	82.600	82.600	82.600	80.706	0
2024-12-09	82.600	82.600	82.600	82.600	80.706	0
2024-12-06	82.600	82.600	82.600	82.600	80.706	0
2024-12-05	82.600	82.600	82.600	82.600	80.706	0
2024-12-04	82.600	82.600	82.600	82.600	80.706	0
2024-12-03	82.600	82.600	82.600	82.600	80.706	0
2024-12-02	82.600	82.600	82.600	82.600	80.706	0

← NewerPage 8 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.