New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	0.510	0.510	0.495	0.500	0.500	295,000
2023-09-14	0.500	0.500	0.500	0.500	0.500	10,000
2023-09-13	0.500	0.500	0.500	0.500	0.500	70,031
2023-09-12	0.510	0.510	0.500	0.500	0.500	170,500
2023-09-11	0.600	0.600	0.500	0.520	0.520	705,000
2023-09-07	0.530	0.530	0.530	0.530	0.530	15,000
2023-09-06	0.520	0.520	0.510	0.510	0.510	181,000
2023-09-05	0.540	0.540	0.520	0.520	0.520	232,000
2023-09-04	0.560	0.560	0.510	0.540	0.540	477,625
2023-08-30	0.530	0.530	0.520	0.530	0.530	135,000
2023-08-29	0.520	0.530	0.520	0.530	0.530	470,000
2023-08-28	0.530	0.530	0.510	0.530	0.530	165,000
2023-08-25	0.550	0.550	0.530	0.530	0.530	110,000
2023-08-24	0.600	0.600	0.530	0.530	0.530	615,000
2023-08-23	0.600	0.600	0.600	0.600	0.600	35,000
2023-08-22	0.540	0.690	0.540	0.600	0.600	115,056
2023-08-18	0.590	0.590	0.520	0.590	0.590	90,000
2023-08-17	0.600	0.600	0.590	0.590	0.590	55,000
2023-08-16	0.620	0.620	0.620	0.620	0.620	5,500
2023-08-15	0.630	0.630	0.590	0.590	0.590	340,000
2023-08-14	0.680	0.680	0.600	0.630	0.630	285,000
2023-08-11	0.730	0.730	0.630	0.660	0.660	1,625,000
2023-08-10	0.880	0.880	0.740	0.760	0.760	417,500
2023-08-09	0.720	0.870	0.710	0.840	0.840	1,043,431
2023-08-08	0.620	0.720	0.600	0.720	0.720	2,122,029
2023-08-07	0.530	0.620	0.530	0.600	0.600	408,250
2023-08-03	0.530	0.530	0.510	0.530	0.530	2,500
2023-08-02	0.530	0.530	0.530	0.530	0.530	5,000
2023-07-31	0.530	0.560	0.520	0.530	0.530	10
2023-07-28	0.530	0.530	0.530	0.530	0.530	223,000
2023-07-27	0.560	0.570	0.530	0.560	0.560	370,500
2023-07-26	0.510	0.520	0.510	0.510	0.510	71,525
2023-07-25	0.520	0.560	0.510	0.520	0.520	296,500
2023-07-24	0.560	0.560	0.520	0.560	0.560	118,001
2023-07-21	0.530	0.530	0.500	0.530	0.530	290,000
2023-07-20	0.540	0.550	0.530	0.540	0.540	74,009
2023-07-19	0.560	0.560	0.550	0.560	0.560	74,500
2023-07-18	0.014	0.015	0.013	0.014	0.560	423,604
2023-07-14	0.014	0.015	0.013	0.013	0.520	20,000
2023-07-13	0.014	0.014	0.013	0.014	0.560	204,508
2023-07-12	0.014	0.015	0.014	0.015	0.600	531,250
2023-07-11	0.013	0.014	0.013	0.014	0.560	83,125
2023-07-10	0.014	0.014	0.014	0.014	0.560	45,500
2023-07-07	0.014	0.014	0.013	0.013	0.520	1,500
2023-07-05	0.014	0.014	0.013	0.013	0.520	88,756
2023-07-04	0.014	0.014	0.013	0.013	0.520	70,500
2023-07-03	0.013	0.014	0.013	0.014	0.560	53,500
2023-06-30	0.012	0.014	0.012	0.014	0.560	119,500
2023-06-29	0.013	0.013	0.013	0.013	0.520	179,500
2023-06-28	0.013	0.013	0.013	0.013	0.520	1,500
2023-06-27	0.014	0.014	0.013	0.013	0.520	88,000
2023-06-26	0.013	0.014	0.013	0.014	0.560	44,500
2023-06-23	0.014	0.014	0.013	0.013	0.520	163,000
2023-06-21	0.013	0.013	0.013	0.013	0.520	37,006
2023-06-20	0.013	0.014	0.013	0.014	0.560	31,000
2023-06-19	0.013	0.013	0.013	0.013	0.520	23,500
2023-06-16	0.013	0.013	0.013	0.013	0.520	30,000
2023-06-15	0.013	0.014	0.012	0.014	0.560	125,000
2023-06-14	0.013	0.013	0.013	0.013	0.520	210,500
2023-06-13	0.013	0.013	0.012	0.013	0.520	187,500

← NewerPage 13 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.