New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.202	0.205	0.202	0.205	0.205	37,500
2023-12-15	0.209	0.209	0.200	0.202	0.202	350,000
2023-12-14	0.225	0.225	0.200	0.200	0.200	3,630,000
2023-12-13	0.239	0.239	0.238	0.238	0.238	15,000
2023-12-11	0.208	0.224	0.208	0.224	0.224	220,000
2023-12-08	0.229	0.230	0.229	0.229	0.229	80,000
2023-12-07	0.227	0.235	0.225	0.230	0.230	558,001
2023-12-05	0.235	0.235	0.232	0.232	0.232	115,000
2023-12-04	0.240	0.240	0.240	0.240	0.240	250,000
2023-12-01	0.240	0.240	0.239	0.239	0.239	130,000
2023-11-30	0.246	0.246	0.246	0.246	0.246	30,000
2023-11-29	0.248	0.248	0.235	0.246	0.246	155,000
2023-11-28	0.242	0.248	0.235	0.248	0.248	1,235,125
2023-11-27	0.260	0.260	0.260	0.260	0.260	55,000
2023-11-24	0.240	0.255	0.240	0.255	0.255	325,500
2023-11-23	0.240	0.248	0.239	0.240	0.240	5,770,000
2023-11-22	0.255	0.280	0.243	0.248	0.248	4,210,024
2023-11-21	0.250	0.260	0.236	0.260	0.260	1,145,000
2023-11-20	0.295	0.295	0.247	0.247	0.247	1,000,000
2023-11-17	0.270	0.285	0.265	0.275	0.275	3,593,500
2023-11-16	0.280	0.290	0.270	0.290	0.290	1,485,000
2023-11-15	0.290	0.290	0.275	0.275	0.275	50,000
2023-11-14	0.300	0.300	0.300	0.300	0.300	534,088
2023-11-13	0.300	0.305	0.290	0.290	0.290	985,000
2023-11-10	0.310	0.310	0.310	0.310	0.310	5,087
2023-11-09	0.310	0.310	0.310	0.310	0.310	200,000
2023-11-08	0.320	0.325	0.320	0.325	0.325	325,000
2023-11-07	0.325	0.335	0.320	0.320	0.320	195,000
2023-11-03	0.310	0.320	0.300	0.320	0.320	535,000
2023-11-02	0.320	0.320	0.320	0.320	0.320	35,000
2023-11-01	0.310	0.310	0.305	0.305	0.305	112,501
2023-10-31	0.310	0.310	0.310	0.310	0.310	10,000
2023-10-30	0.330	0.330	0.330	0.330	0.330	115,000
2023-10-27	0.325	0.330	0.325	0.330	0.330	175,000
2023-10-26	0.315	0.325	0.315	0.325	0.325	25,000
2023-10-25	0.320	0.320	0.320	0.320	0.320	45,000
2023-10-24	0.320	0.320	0.320	0.320	0.320	60,001
2023-10-20	0.325	0.330	0.320	0.320	0.320	235,003
2023-10-19	0.325	0.330	0.325	0.325	0.325	686,000
2023-10-18	0.330	0.330	0.320	0.330	0.330	5,477,150
2023-10-17	0.345	0.345	0.320	0.340	0.340	941,000
2023-10-16	0.380	0.380	0.350	0.350	0.350	775,000
2023-10-13	0.390	0.400	0.390	0.400	0.400	32,500
2023-10-12	0.390	0.410	0.390	0.410	0.410	625,000
2023-10-11	0.455	0.465	0.395	0.395	0.395	4,910,000
2023-10-10	0.460	0.465	0.455	0.455	0.455	170,000
2023-10-09	0.460	0.490	0.450	0.455	0.455	735,000
2023-10-06	0.480	0.480	0.480	0.480	0.480	10,000
2023-10-04	0.480	0.480	0.450	0.450	0.450	120,000
2023-10-03	0.455	0.455	0.455	0.455	0.455	20,000
2023-09-29	0.470	0.480	0.450	0.465	0.465	300,000
2023-09-28	0.480	0.485	0.480	0.480	0.480	335,000
2023-09-27	0.500	0.500	0.480	0.500	0.500	429,000
2023-09-26	0.485	0.495	0.480	0.480	0.480	405,000
2023-09-25	0.485	0.500	0.485	0.500	0.500	250,000
2023-09-22	0.490	0.495	0.490	0.490	0.490	65,000
2023-09-21	0.500	0.500	0.500	0.500	0.500	30,000
2023-09-20	0.500	0.500	0.500	0.500	0.500	50,000
2023-09-19	0.490	0.520	0.490	0.520	0.520	270,000
2023-09-18	0.510	0.510	0.490	0.490	0.490	194,000

← NewerPage 12 of 19 · 1,133 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.