New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	53.150	53.650	51.800	53.300	51.576	2,437,679
2023-11-15	53.600	54.800	52.200	53.550	51.818	2,518,798
2023-11-14	54.250	55.100	53.450	53.600	51.866	1,517,100
2023-11-13	52.500	54.000	52.350	53.800	52.060	1,582,125
2023-11-10	53.800	53.800	52.350	52.500	50.802	1,006,641
2023-11-09	52.850	54.650	52.850	53.900	52.156	2,247,921
2023-11-08	52.700	53.800	52.200	52.700	50.995	1,732,399
2023-11-07	51.800	51.950	51.100	51.700	50.028	2,931,047
2023-11-06	52.650	53.200	51.000	52.850	51.140	3,124,618
2023-11-03	52.500	52.800	51.100	52.650	50.947	1,530,386
2023-11-02	51.550	52.950	51.250	52.050	50.366	2,580,100
2023-11-01	51.450	51.800	50.250	51.000	49.350	1,800,951
2023-10-31	51.550	51.850	50.500	51.200	49.544	3,010,706
2023-10-30	51.050	51.750	50.450	51.550	49.882	4,261,833
2023-10-27	51.000	52.700	50.850	52.350	50.657	3,651,706
2023-10-26	50.350	52.500	50.150	51.000	49.350	5,655,375
2023-10-25	49.800	50.450	47.850	48.000	46.447	3,627,340
2023-10-24	46.500	47.950	46.050	47.500	45.963	4,468,505
2023-10-20	48.400	48.400	46.450	46.850	45.334	4,152,960
2023-10-19	47.950	49.000	47.900	48.150	46.592	1,971,938
2023-10-18	48.900	49.000	47.850	48.550	46.980	3,588,329
2023-10-17	49.350	49.850	48.400	48.750	47.173	1,973,412
2023-10-16	49.450	49.450	47.950	48.300	46.738	1,418,163
2023-10-13	49.600	50.000	48.850	49.050	47.463	2,244,097
2023-10-12	50.600	51.550	50.050	51.200	49.544	3,344,159
2023-10-11	49.500	49.750	48.950	49.250	47.657	3,984,856
2023-10-10	46.950	49.550	46.950	48.750	47.173	3,584,671
2023-10-09	46.950	47.600	46.300	46.950	45.431	1,670,384
2023-10-06	46.500	47.200	46.500	46.950	45.431	1,931,585
2023-10-05	45.400	47.100	45.400	46.000	44.512	1,465,136
2023-10-04	45.900	46.000	45.000	45.400	43.931	2,440,400
2023-10-03	46.300	46.300	44.750	45.600	44.125	2,532,670
2023-09-29	46.350	47.900	46.250	47.700	46.157	1,985,448
2023-09-28	45.850	47.050	45.850	46.100	44.609	2,825,507
2023-09-27	43.300	46.100	43.250	45.850	44.367	3,708,413
2023-09-26	42.900	43.000	42.200	42.750	41.367	2,177,870
2023-09-25	44.000	44.000	41.850	42.100	40.738	1,257,322
2023-09-22	42.750	44.500	41.900	44.000	42.577	2,421,942
2023-09-21	43.050	43.500	42.500	43.250	41.851	2,883,381
2023-09-20	43.650	44.350	43.300	43.900	42.480	1,573,468
2023-09-19	45.200	45.200	43.900	44.600	43.157	1,433,588
2023-09-18	45.050	45.500	44.050	45.000	43.544	2,756,702
2023-09-15	46.300	46.700	45.450	46.150	44.657	2,912,693
2023-09-14	46.000	46.550	45.450	46.200	44.706	2,164,114
2023-09-13	45.450	45.750	45.050	45.550	44.077	1,028,885
2023-09-12	44.800	45.950	44.600	45.450	43.980	1,271,870
2023-09-11	42.300	44.600	42.200	44.150	42.722	2,803,216
2023-09-07	43.700	44.100	43.000	43.150	41.754	1,487,597
2023-09-06	45.250	45.300	43.750	44.250	42.819	1,777,708
2023-09-05	47.450	47.450	45.150	45.350	43.883	2,607,603
2023-09-04	44.900	46.800	44.850	46.400	44.899	4,221,517
2023-08-31	42.650	42.650	41.550	42.350	40.980	6,115,781
2023-08-30	42.650	43.750	42.250	42.650	41.270	2,078,151
2023-08-29	43.000	43.000	41.750	42.650	41.270	2,142,797
2023-08-28	43.850	44.600	42.900	43.000	41.609	3,206,393
2023-08-25	43.900	43.900	42.600	43.250	41.851	2,317,694
2023-08-24	42.200	44.100	42.200	43.900	42.480	2,698,840
2023-08-23	42.200	42.200	41.050	41.700	40.351	2,781,047
2023-08-22	41.100	42.900	41.100	42.200	40.835	2,785,621
2023-08-21	40.400	41.000	39.450	40.150	38.851	3,390,621

← NewerPage 13 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.