New Oriental Education And Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 68.750 | 68.750 | 65.200 | 65.200 | 63.091 | 6,975,140 |
| 2024-05-14 | 68.250 | 70.300 | 68.050 | 69.800 | 67.542 | 4,088,339 |
| 2024-05-13 | 66.300 | 67.800 | 64.850 | 67.200 | 65.026 | 3,083,208 |
| 2024-05-10 | 64.900 | 67.650 | 64.900 | 66.950 | 64.784 | 4,488,071 |
| 2024-05-09 | 63.650 | 65.250 | 63.650 | 64.850 | 62.752 | 3,806,099 |
| 2024-05-08 | 63.650 | 64.200 | 62.500 | 62.700 | 60.672 | 2,466,889 |
| 2024-05-07 | 65.100 | 66.000 | 63.300 | 63.800 | 61.736 | 4,135,957 |
| 2024-05-06 | 65.650 | 65.950 | 64.250 | 65.550 | 63.430 | 8,125,240 |
| 2024-05-03 | 63.500 | 65.000 | 63.150 | 63.900 | 61.833 | 5,279,092 |
| 2024-05-02 | 62.300 | 62.500 | 58.900 | 60.500 | 58.543 | 4,535,930 |
| 2024-04-30 | 63.900 | 64.200 | 62.350 | 62.550 | 60.527 | 4,221,196 |
| 2024-04-29 | 65.350 | 66.600 | 63.450 | 63.950 | 61.881 | 6,253,778 |
| 2024-04-26 | 61.950 | 68.900 | 61.950 | 68.650 | 66.429 | 12,560,860 |
| 2024-04-25 | 60.300 | 62.650 | 57.250 | 62.200 | 60.188 | 19,966,600 |
| 2024-04-24 | 69.300 | 71.100 | 68.400 | 70.900 | 68.606 | 2,601,912 |
| 2024-04-23 | 69.700 | 71.300 | 68.750 | 70.000 | 67.736 | 4,684,858 |
| 2024-04-22 | 66.700 | 68.850 | 66.650 | 68.300 | 66.091 | 2,105,881 |
| 2024-04-19 | 67.700 | 68.050 | 66.150 | 66.700 | 64.542 | 1,371,887 |
| 2024-04-18 | 67.000 | 68.400 | 66.800 | 67.700 | 65.510 | 2,597,737 |
| 2024-04-17 | 66.100 | 68.050 | 66.100 | 67.300 | 65.123 | 1,717,611 |
| 2024-04-16 | 68.800 | 68.800 | 65.850 | 66.400 | 64.252 | 3,138,436 |
| 2024-04-15 | 68.400 | 68.600 | 66.650 | 67.000 | 64.833 | 3,207,065 |
| 2024-04-12 | 69.450 | 70.800 | 69.450 | 70.600 | 68.316 | 2,487,790 |
| 2024-04-11 | 67.600 | 69.550 | 67.050 | 68.950 | 66.720 | 2,060,463 |
| 2024-04-10 | 66.250 | 68.100 | 66.200 | 67.600 | 65.413 | 2,909,405 |
| 2024-04-09 | 67.000 | 68.450 | 66.050 | 66.250 | 64.107 | 2,011,600 |
| 2024-04-08 | 66.750 | 69.700 | 66.750 | 68.050 | 65.849 | 2,498,055 |
| 2024-04-05 | 67.250 | 67.300 | 65.650 | 66.700 | 64.542 | 1,982,230 |
| 2024-04-03 | 68.600 | 68.700 | 67.100 | 67.600 | 65.413 | 2,622,010 |
| 2024-04-02 | 68.200 | 68.550 | 67.200 | 68.550 | 66.333 | 5,003,885 |
| 2024-03-28 | 68.200 | 70.000 | 66.400 | 68.150 | 65.945 | 5,768,550 |
| 2024-03-27 | 70.150 | 70.150 | 68.550 | 68.750 | 66.526 | 5,061,210 |
| 2024-03-26 | 71.500 | 71.850 | 69.500 | 70.650 | 68.365 | 4,726,692 |
| 2024-03-25 | 72.550 | 74.300 | 72.350 | 73.250 | 70.880 | 3,374,910 |
| 2024-03-22 | 74.700 | 76.600 | 74.600 | 75.150 | 72.719 | 3,907,076 |
| 2024-03-21 | 73.650 | 75.550 | 73.350 | 74.950 | 72.525 | 2,577,806 |
| 2024-03-20 | 71.300 | 73.500 | 71.000 | 72.150 | 69.816 | 1,487,341 |
| 2024-03-19 | 71.750 | 73.150 | 70.800 | 70.800 | 68.510 | 2,708,813 |
| 2024-03-18 | 73.850 | 73.850 | 71.300 | 71.750 | 69.429 | 3,206,741 |
| 2024-03-15 | 72.700 | 74.100 | 72.700 | 73.850 | 71.461 | 3,493,705 |
| 2024-03-14 | 73.400 | 73.400 | 70.950 | 72.300 | 69.961 | 4,660,715 |
| 2024-03-13 | 70.200 | 73.150 | 69.650 | 71.000 | 68.703 | 7,012,822 |
| 2024-03-12 | 69.400 | 69.550 | 67.700 | 68.350 | 66.139 | 7,132,852 |
| 2024-03-11 | 70.300 | 72.500 | 70.300 | 70.500 | 68.219 | 2,948,590 |
| 2024-03-08 | 71.000 | 72.550 | 70.800 | 70.800 | 68.510 | 3,288,700 |
| 2024-03-07 | 74.500 | 74.950 | 71.900 | 73.350 | 70.977 | 4,155,624 |
| 2024-03-06 | 76.600 | 76.600 | 74.350 | 75.650 | 73.203 | 2,623,626 |
| 2024-03-05 | 75.600 | 76.800 | 74.700 | 75.350 | 72.913 | 3,260,327 |
| 2024-03-04 | 75.050 | 77.050 | 74.200 | 76.800 | 74.316 | 2,900,824 |
| 2024-03-01 | 75.500 | 76.000 | 73.900 | 75.050 | 72.622 | 4,314,173 |
| 2024-02-29 | 70.850 | 74.850 | 70.850 | 74.250 | 71.848 | 6,224,320 |
| 2024-02-28 | 72.850 | 73.000 | 70.700 | 71.400 | 69.090 | 3,063,546 |
| 2024-02-27 | 72.150 | 73.250 | 70.300 | 72.900 | 70.542 | 2,370,756 |
| 2024-02-26 | 71.950 | 73.750 | 71.950 | 72.350 | 70.010 | 2,188,210 |
| 2024-02-23 | 71.000 | 72.250 | 70.050 | 71.950 | 69.623 | 2,699,720 |
| 2024-02-22 | 70.650 | 71.550 | 69.200 | 71.550 | 69.235 | 3,876,804 |
| 2024-02-21 | 70.950 | 72.600 | 70.200 | 71.450 | 69.139 | 3,956,193 |
| 2024-02-20 | 69.450 | 73.100 | 69.450 | 72.250 | 69.913 | 2,671,988 |
| 2024-02-19 | 71.200 | 71.200 | 68.150 | 70.300 | 68.026 | 2,546,176 |
| 2024-02-16 | 72.250 | 72.400 | 70.300 | 71.400 | 69.090 | 2,473,136 |
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.