New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.187	0.191	0.170	0.182	0.182	1,170,000
2024-07-31	0.190	0.190	0.179	0.187	0.187	3,255,000
2024-07-30	0.188	0.190	0.176	0.184	0.184	14,245,000
2024-07-29	0.250	0.260	0.174	0.180	0.180	12,755,000
2024-07-26	0.248	0.250	0.245	0.246	0.246	3,210,000
2024-07-25	0.250	0.255	0.246	0.250	0.250	4,885,000
2024-07-24	0.275	0.280	0.249	0.249	0.249	3,330,000
2024-07-23	0.295	0.295	0.270	0.270	0.270	1,975,000
2024-07-22	0.300	0.325	0.295	0.295	0.295	4,400,003
2024-07-19	0.300	0.315	0.295	0.295	0.295	2,245,000
2024-07-18	0.300	0.305	0.300	0.300	0.300	2,810,037
2024-07-17	0.300	0.305	0.295	0.300	0.300	635,003
2024-07-16	0.300	0.305	0.300	0.300	0.300	930,000
2024-07-15	0.305	0.310	0.300	0.300	0.300	2,665,000
2024-07-12	0.315	0.330	0.300	0.300	0.300	5,070,000
2024-07-11	0.310	0.335	0.310	0.320	0.320	3,875,003
2024-07-10	0.305	0.335	0.305	0.310	0.310	3,706,587
2024-07-09	0.305	0.315	0.300	0.305	0.305	4,225,000
2024-07-08	0.300	0.320	0.300	0.305	0.305	5,635,000
2024-07-05	0.300	0.320	0.295	0.300	0.300	3,280,000
2024-07-04	0.335	0.345	0.295	0.295	0.295	10,520,000
2024-07-03	0.390	0.390	0.335	0.335	0.335	13,860,000
2024-07-02	0.395	0.405	0.385	0.390	0.390	4,120,000
2024-06-28	0.395	0.410	0.390	0.395	0.395	6,055,000
2024-06-27	0.375	0.405	0.375	0.390	0.390	6,037,500
2024-06-26	0.390	0.390	0.355	0.370	0.370	5,755,003
2024-06-25	0.405	0.415	0.395	0.400	0.400	4,892,500
2024-06-24	0.395	0.420	0.390	0.410	0.410	17,856,250
2024-06-21	0.440	0.445	0.390	0.390	0.390	22,438,250
2024-06-20	0.435	0.475	0.435	0.445	0.445	5,205,000
2024-06-19	0.430	0.450	0.430	0.435	0.435	12,885,000
2024-06-18	0.415	0.440	0.415	0.430	0.430	4,870,162
2024-06-17	0.405	0.430	0.405	0.420	0.420	3,855,002
2024-06-14	0.455	0.455	0.380	0.405	0.405	21,995,000
2024-06-13	0.450	0.475	0.445	0.460	0.460	12,430,000
2024-06-12	0.430	0.460	0.430	0.450	0.450	20,029,830
2024-06-11	0.400	0.445	0.400	0.430	0.430	10,471,080
2024-06-07	0.400	0.415	0.395	0.405	0.405	9,190,000
2024-06-06	0.385	0.410	0.385	0.400	0.400	10,703,030
2024-06-05	0.370	0.400	0.370	0.380	0.380	6,710,000
2024-06-04	0.365	0.405	0.365	0.370	0.370	24,576,250
2024-06-03	0.340	0.380	0.340	0.365	0.365	9,525,000
2024-05-31	0.335	0.375	0.335	0.350	0.350	10,120,500
2024-05-30	0.330	0.370	0.320	0.335	0.335	23,697,500
2024-05-29	0.255	0.335	0.255	0.330	0.330	21,811,000
2024-05-28	0.235	0.260	0.220	0.250	0.250	8,110,000
2024-05-27	0.236	0.242	0.236	0.242	0.242	1,239,000
2024-05-24	0.250	0.250	0.235	0.235	0.235	4,287,525
2024-05-23	0.255	0.270	0.250	0.255	0.255	4,675,000
2024-05-22	0.244	0.290	0.244	0.255	0.255	15,056,500
2024-05-21	0.233	0.248	0.233	0.244	0.244	7,385,750
2024-05-20	0.225	0.234	0.225	0.233	0.233	7,320,500
2024-05-17	0.221	0.235	0.221	0.226	0.226	5,030,000
2024-05-16	0.214	0.225	0.214	0.220	0.220	4,131,750
2024-05-14	0.202	0.221	0.202	0.215	0.215	5,237,538
2024-05-13	0.201	0.218	0.201	0.206	0.206	4,888,500
2024-05-10	0.197	0.210	0.197	0.200	0.200	10,140,250
2024-05-09	0.172	0.199	0.172	0.196	0.196	4,770,000
2024-05-08	0.190	0.195	0.187	0.187	0.187	2,840,006
2024-05-07	0.186	0.200	0.186	0.187	0.187	3,365,006

← NewerPage 10 of 19 · 1,131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.