New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.320	0.325	0.305	0.320	0.320	4,520,500
2026-01-27	0.350	0.365	0.315	0.315	0.315	9,990,000
2026-01-26	0.335	0.360	0.325	0.340	0.340	6,635,000
2026-01-23	0.330	0.335	0.305	0.325	0.325	4,791,500
2026-01-22	0.320	0.330	0.310	0.330	0.330	4,220,000
2026-01-21	0.325	0.335	0.315	0.325	0.325	9,460,000
2026-01-20	0.320	0.330	0.310	0.330	0.330	2,350,000
2026-01-19	0.315	0.340	0.315	0.335	0.335	2,160,550
2026-01-16	0.300	0.315	0.275	0.300	0.300	13,010,000
2026-01-15	0.315	0.325	0.295	0.300	0.300	3,965,000
2026-01-14	0.350	0.350	0.315	0.315	0.315	9,357,500
2026-01-13	0.335	0.350	0.315	0.315	0.315	20,985,000
2026-01-12	0.335	0.370	0.325	0.340	0.340	10,330,250
2026-01-09	0.345	0.355	0.325	0.340	0.340	6,185,000
2026-01-08	0.340	0.355	0.335	0.350	0.350	11,957,500
2026-01-07	0.355	0.370	0.340	0.350	0.350	5,825,412
2026-01-06	0.350	0.375	0.350	0.355	0.355	12,200,720
2026-01-05	0.375	0.395	0.345	0.345	0.345	13,375,020
2026-01-02	0.380	0.390	0.360	0.370	0.370	8,514,500
2025-12-31	0.400	0.400	0.360	0.370	0.370	2,620,000
2025-12-30	0.375	0.385	0.360	0.370	0.370	11,795,000
2025-12-29	0.430	0.430	0.360	0.375	0.375	31,751,400
2025-12-24	0.360	0.390	0.350	0.380	0.380	11,300,000
2025-12-23	0.320	0.350	0.310	0.350	0.350	8,270,003
2025-12-22	0.405	0.405	0.320	0.330	0.330	31,167,660
2025-12-19	0.360	0.380	0.345	0.365	0.365	12,925,000
2025-12-18	0.385	0.385	0.335	0.350	0.350	19,360,000
2025-12-17	0.340	0.390	0.325	0.365	0.365	29,025,000
2025-12-16	0.335	0.360	0.330	0.335	0.335	17,810,000
2025-12-15	0.340	0.370	0.325	0.345	0.345	11,100,000
2025-12-12	0.340	0.350	0.315	0.340	0.340	10,255,000
2025-12-11	0.320	0.350	0.320	0.335	0.335	13,166,370
2025-12-10	0.335	0.380	0.325	0.330	0.330	27,023,750
2025-12-09	0.370	0.380	0.305	0.335	0.335	35,425,070
2025-12-08	0.310	0.405	0.300	0.370	0.370	57,341,246
2025-12-05	0.255	0.310	0.250	0.305	0.305	30,800,100
2025-12-04	0.245	0.275	0.245	0.249	0.249	22,285,000
2025-12-03	0.228	0.249	0.226	0.233	0.233	3,425,051
2025-12-02	0.246	0.246	0.220	0.228	0.228	1,300,000
2025-12-01	0.249	0.249	0.225	0.228	0.228	905,000
2025-11-28	0.250	0.250	0.223	0.230	0.230	1,840,000
2025-11-27	0.265	0.270	0.230	0.236	0.236	5,180,000
2025-11-26	0.230	0.280	0.230	0.248	0.248	18,963,000
2025-11-25	0.229	0.240	0.218	0.234	0.234	2,280,000
2025-11-24	0.224	0.224	0.216	0.222	0.222	215,000
2025-11-21	0.228	0.228	0.209	0.218	0.218	9,708,750
2025-11-20	0.234	0.234	0.210	0.215	0.215	2,360,000
2025-11-19	0.242	0.242	0.220	0.227	0.227	1,730,000
2025-11-18	0.239	0.239	0.215	0.226	0.226	10,734,000
2025-11-17	0.224	0.225	0.208	0.220	0.220	2,215,000
2025-11-14	0.208	0.226	0.204	0.207	0.207	1,525,000
2025-11-13	0.233	0.233	0.207	0.208	0.208	1,600,000
2025-11-12	0.229	0.229	0.205	0.210	0.210	1,255,000
2025-11-11	0.237	0.237	0.207	0.217	0.217	1,530,000
2025-11-10	0.226	0.226	0.200	0.215	0.215	1,775,000
2025-11-07	0.220	0.248	0.220	0.221	0.221	5,165,000
2025-11-06	0.240	0.240	0.213	0.220	0.220	3,615,000
2025-11-05	0.217	0.247	0.212	0.234	0.234	16,995,000
2025-11-04	0.240	0.245	0.205	0.207	0.207	5,845,000
2025-11-03	0.190	0.245	0.182	0.234	0.234	31,731,730

← NewerPage 4 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.