New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	71.050	72.450	69.800	72.250	69.913	1,723,935
2024-02-14	68.600	69.950	66.950	69.850	67.590	2,766,711
2024-02-09	68.200	68.200	66.800	67.850	65.655	1,969,063
2024-02-08	62.050	64.950	62.050	64.100	62.026	3,433,641
2024-02-07	63.300	63.500	59.950	61.200	59.220	9,666,382
2024-02-06	62.350	66.200	61.450	65.600	63.478	5,467,517
2024-02-05	62.400	66.400	62.400	64.850	62.752	6,146,879
2024-02-02	61.600	62.900	59.600	60.700	58.736	3,043,342
2024-02-01	59.500	61.500	59.050	61.100	59.124	3,745,920
2024-01-31	60.150	61.200	58.850	59.450	57.527	3,528,095
2024-01-30	61.000	61.000	57.550	59.000	57.091	4,849,237
2024-01-29	62.050	64.250	61.550	62.200	60.188	2,419,655
2024-01-26	62.500	64.000	61.600	62.050	60.043	4,815,668
2024-01-25	59.600	62.750	58.150	62.500	60.478	5,958,920
2024-01-24	57.300	58.950	55.500	58.500	56.608	4,425,515
2024-01-23	54.250	55.050	52.950	54.450	52.689	6,298,116
2024-01-22	56.900	56.950	53.300	54.250	52.495	5,415,795
2024-01-19	57.550	58.500	56.500	57.000	55.156	2,806,836
2024-01-18	58.050	58.950	56.500	58.500	56.608	2,915,327
2024-01-17	60.200	60.200	57.000	57.550	55.688	5,003,841
2024-01-16	62.000	62.900	60.950	60.950	58.978	2,366,389
2024-01-15	60.850	62.200	60.800	61.900	59.898	2,064,805
2024-01-12	59.500	61.300	59.400	60.850	58.882	2,220,791
2024-01-11	58.800	60.200	58.600	59.000	57.091	1,834,400
2024-01-10	58.400	59.400	57.700	58.650	56.753	1,661,870
2024-01-09	58.950	59.900	57.900	58.400	56.511	3,072,337
2024-01-08	59.550	60.700	59.000	59.600	57.672	3,282,374
2024-01-05	59.300	60.600	58.900	59.900	57.962	4,068,127
2024-01-04	56.600	58.650	56.600	58.650	56.753	3,746,329
2024-01-03	56.000	56.200	55.150	55.400	53.608	4,803,150
2024-01-02	56.000	58.850	56.000	58.300	56.414	4,493,468
2023-12-29	56.000	56.100	54.400	55.250	53.463	3,235,297
2023-12-28	55.350	57.450	55.350	56.800	54.963	1,868,517
2023-12-27	54.700	57.400	54.700	56.250	54.430	5,674,109
2023-12-22	57.500	57.600	52.400	54.100	52.350	12,062,290
2023-12-21	56.850	57.750	55.900	57.450	55.592	4,723,080
2023-12-20	59.150	59.300	57.600	58.550	56.656	6,210,605
2023-12-19	59.950	60.500	57.450	59.600	57.672	7,971,184
2023-12-18	59.500	64.350	59.350	62.050	60.043	8,644,353
2023-12-15	64.200	64.950	60.750	61.650	59.656	12,220,110
2023-12-14	63.000	64.150	62.300	62.750	60.720	2,242,422
2023-12-13	63.450	64.400	62.900	64.150	62.075	2,832,927
2023-12-12	61.800	62.500	61.300	62.500	60.478	1,527,316
2023-12-11	62.750	62.750	59.100	61.150	59.172	2,947,754
2023-12-08	62.100	63.800	62.100	62.850	60.817	2,255,075
2023-12-07	61.500	62.900	60.900	61.600	59.607	4,373,166
2023-12-06	60.250	63.100	58.050	62.250	60.236	6,205,649
2023-12-05	63.300	63.750	60.400	61.150	59.172	7,214,236
2023-12-04	63.400	65.850	63.050	64.000	61.930	5,580,501
2023-12-01	63.250	65.100	63.150	64.650	62.559	3,904,700
2023-11-30	61.700	63.400	60.400	63.050	61.010	6,961,437
2023-11-29	60.000	62.500	59.800	61.700	59.704	4,148,550
2023-11-28	58.400	59.050	57.600	58.750	56.850	1,915,262
2023-11-27	57.800	59.350	57.650	58.700	56.801	1,779,709
2023-11-24	56.850	57.250	56.150	56.800	54.963	1,998,958
2023-11-23	56.700	57.550	55.800	57.500	55.640	1,480,221
2023-11-22	55.050	57.000	55.050	56.700	54.866	2,392,529
2023-11-21	55.750	56.800	54.600	55.000	53.221	1,534,337
2023-11-20	54.000	55.400	53.600	55.250	53.463	3,406,097
2023-11-17	53.300	54.500	52.950	53.550	51.818	1,930,489

← NewerPage 12 of 21 · 1,229 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.