New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.013	0.014	0.013	0.013	0.520	40,000
2023-06-09	0.013	0.013	0.012	0.013	0.520	74,500
2023-06-08	0.013	0.013	0.013	0.013	0.520	95,000
2023-06-07	0.013	0.013	0.012	0.013	0.520	323,000
2023-06-06	0.013	0.014	0.013	0.013	0.520	263,000
2023-06-05	0.013	0.014	0.013	0.013	0.520	491,500
2023-06-02	0.014	0.015	0.013	0.014	0.560	209,000
2023-06-01	0.014	0.015	0.014	0.014	0.560	134,000
2023-05-31	0.014	0.015	0.013	0.015	0.600	113,500
2023-05-30	0.016	0.017	0.013	0.015	0.600	2,375,000
2023-05-29	0.016	0.017	0.016	0.016	0.640	129,500
2023-05-25	0.016	0.017	0.015	0.017	0.680	308,000
2023-05-24	0.017	0.019	0.015	0.016	0.640	2,451,515
2023-05-23	0.018	0.018	0.016	0.017	0.680	959,500
2023-05-22	0.018	0.021	0.017	0.017	0.680	1,273,500
2023-05-19	0.017	0.018	0.017	0.018	0.720	247,500
2023-05-18	0.019	0.019	0.017	0.018	0.720	997,500
2023-05-17	0.018	0.026	0.018	0.019	0.760	6,099,000
2023-05-16	0.017	0.018	0.017	0.018	0.720	2,714,500
2023-05-15	0.017	0.018	0.016	0.018	0.720	152,500
2023-05-12	0.017	0.017	0.017	0.017	0.680	115,500
2023-05-11	0.017	0.018	0.016	0.017	0.680	267,500
2023-05-10	0.019	0.019	0.017	0.017	0.680	2,046,000
2023-05-09	0.018	0.019	0.018	0.019	0.760	116,000
2023-05-08	0.021	0.021	0.018	0.018	0.720	990,000
2023-05-05	0.021	0.029	0.019	0.020	0.800	1,026,500
2023-05-04	0.020	0.021	0.020	0.020	0.800	30,500
2023-05-03	0.020	0.021	0.020	0.020	0.800	797,500
2023-05-02	0.024	0.025	0.019	0.021	0.840	1,146,000
2023-04-28	0.024	0.024	0.020	0.023	0.920	1,271,500
2023-04-27	0.027	0.029	0.022	0.023	0.920	984,000
2023-04-26	0.028	0.028	0.026	0.027	1.080	1,170,500
2023-04-25	0.033	0.033	0.028	0.030	1.200	818,000
2023-04-24	0.033	0.040	0.032	0.034	1.360	494,000
2023-04-21	0.035	0.035	0.034	0.034	1.360	190,500
2023-04-20	0.034	0.036	0.034	0.036	1.440	69,000
2023-04-19	0.035	0.035	0.034	0.035	1.400	63,000
2023-04-18	0.035	0.035	0.034	0.035	1.400	41,500
2023-04-17	0.042	0.042	0.034	0.035	1.400	745,000
2023-04-14	0.035	0.037	0.035	0.037	1.480	212,504
2023-04-13	0.033	0.035	0.033	0.035	1.400	68,000
2023-04-12	0.034	0.036	0.034	0.035	1.400	184,000
2023-04-11	0.037	0.038	0.035	0.035	1.400	371,500
2023-04-06	0.037	0.040	0.036	0.037	1.480	1,510,000
2023-04-04	0.038	0.038	0.036	0.037	1.480	195,000
2023-04-03	0.038	0.038	0.035	0.038	1.520	139,000
2023-03-31	0.039	0.039	0.038	0.038	1.520	137,000
2023-03-30	0.040	0.042	0.038	0.039	1.560	283,250
2023-03-29	0.040	0.042	0.038	0.040	1.600	199,500
2023-03-28	0.045	0.047	0.039	0.041	1.640	394,000
2023-03-27	0.041	0.049	0.041	0.042	1.680	703,025
2023-03-24	0.042	0.043	0.040	0.041	1.640	686,000
2023-03-23	0.045	0.047	0.041	0.042	1.680	200,500
2023-03-22	0.060	0.060	0.045	0.045	1.800	1,106,875
2023-03-21	0.056	0.060	0.056	0.060	2.400	95,500
2023-03-20	0.054	0.056	0.054	0.055	2.200	25,000
2023-03-17	0.058	0.059	0.058	0.059	2.360	5,000
2023-03-16	0.060	0.060	0.057	0.057	2.280	134,000
2023-03-15	0.060	0.060	0.058	0.059	2.360	46,500
2023-03-14	0.060	0.060	0.059	0.059	2.360	52,000

← NewerPage 14 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.