New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	52.000	53.950	52.000	53.350	51.624	2,038,550
2024-08-09	52.150	53.050	51.850	52.500	50.802	4,715,944
2024-08-08	53.750	53.850	51.750	52.150	50.463	9,585,992
2024-08-07	59.700	59.700	52.800	55.800	53.995	18,611,811
2024-08-06	51.000	52.950	50.600	52.500	50.802	11,105,170
2024-08-05	46.800	47.800	45.350	47.400	45.867	10,507,160
2024-08-02	48.000	48.150	45.900	47.050	45.528	12,247,860
2024-08-01	50.950	50.950	45.200	50.450	48.818	15,296,720
2024-07-31	54.200	56.400	54.200	54.750	52.979	3,645,148
2024-07-30	56.050	56.050	53.000	53.550	51.818	4,893,184
2024-07-29	57.500	58.050	55.900	56.050	54.237	5,736,886
2024-07-26	53.000	55.100	52.750	54.950	53.172	8,807,769
2024-07-25	57.750	58.400	56.450	57.500	55.640	1,427,738
2024-07-24	59.900	59.900	57.300	57.650	55.785	2,351,579
2024-07-23	60.250	60.250	58.650	58.650	56.753	2,539,120
2024-07-22	57.500	60.400	56.950	60.250	58.301	4,866,131
2024-07-19	55.650	56.000	55.100	55.450	53.656	2,554,913
2024-07-18	56.550	56.950	55.900	56.050	54.237	1,728,700
2024-07-17	57.650	58.050	56.400	57.750	55.882	1,674,527
2024-07-16	59.250	59.250	56.800	57.700	55.834	1,856,095
2024-07-15	59.900	60.250	58.950	59.250	57.333	1,547,208
2024-07-12	59.500	60.850	59.500	60.450	58.495	2,176,284
2024-07-11	62.600	62.700	61.550	61.950	59.946	2,446,545
2024-07-10	62.650	64.100	62.650	63.500	61.446	3,432,592
2024-07-09	62.250	62.650	61.450	62.200	60.188	1,459,316
2024-07-08	62.500	62.750	60.850	62.200	60.188	2,597,813
2024-07-05	64.200	64.850	62.600	64.500	62.414	2,134,379
2024-07-04	63.900	64.900	63.800	64.300	62.220	1,986,575
2024-07-03	61.300	63.350	61.300	63.050	61.010	2,789,842
2024-07-02	61.400	61.800	60.750	61.650	59.656	3,124,510
2024-06-28	59.550	60.350	58.900	59.700	57.769	2,566,945
2024-06-27	60.300	60.600	59.300	59.550	57.624	3,065,111
2024-06-26	59.200	61.250	58.850	61.150	59.172	3,174,364
2024-06-25	59.550	60.650	58.700	59.200	57.285	5,129,932
2024-06-24	54.700	56.550	54.500	56.350	54.527	2,514,052
2024-06-21	55.900	55.900	54.850	55.100	53.318	4,702,237
2024-06-20	57.100	57.400	55.600	56.350	54.527	3,511,262
2024-06-19	56.000	57.600	56.000	57.550	55.688	1,997,766
2024-06-18	58.650	58.650	56.700	56.900	55.059	4,849,393
2024-06-17	57.650	59.700	57.650	58.900	56.995	1,291,447
2024-06-14	59.700	60.150	58.450	59.700	57.769	3,087,155
2024-06-13	59.800	60.500	58.900	59.750	57.817	3,628,742
2024-06-12	59.600	59.950	57.650	57.950	56.075	5,782,654
2024-06-11	60.100	61.150	59.850	61.000	59.027	4,862,900
2024-06-07	60.900	61.600	59.500	60.100	58.156	4,380,855
2024-06-06	60.000	60.000	58.300	59.000	57.091	4,409,069
2024-06-05	61.200	61.200	59.450	59.600	57.672	3,426,270
2024-06-04	62.600	63.000	59.850	61.100	59.124	3,561,621
2024-06-03	61.700	63.700	61.700	63.050	61.010	3,534,725
2024-05-31	65.200	66.300	63.100	63.350	61.301	5,249,583
2024-05-30	65.400	66.100	64.850	65.200	63.091	3,690,683
2024-05-29	63.250	64.250	62.500	62.700	60.672	4,343,952
2024-05-28	60.450	61.400	60.450	61.300	59.317	2,378,024
2024-05-27	61.000	61.900	60.100	61.250	59.269	2,209,151
2024-05-24	61.500	61.700	59.650	60.600	58.640	3,228,033
2024-05-23	61.900	62.100	61.250	61.500	59.511	2,613,698
2024-05-22	61.800	62.400	61.350	61.600	59.607	2,261,686
2024-05-21	62.950	63.250	61.450	61.800	59.801	5,535,344
2024-05-20	64.200	64.250	62.200	62.950	60.914	4,215,410
2024-05-17	64.000	65.850	63.950	64.000	61.930	4,547,040

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.4699 HKD
2025-11-17	0.4664 HKD
2024-09-09	0.4679 HKD

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