New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	41.600	41.600	40.400	40.400	39.093	2,283,622
2023-08-17	39.850	41.850	38.850	41.600	40.254	3,460,250
2023-08-16	40.400	40.400	39.200	39.800	38.513	2,769,921
2023-08-15	41.500	42.050	40.050	41.550	40.206	1,185,513
2023-08-14	41.000	41.500	40.550	41.500	40.158	2,404,926
2023-08-11	42.650	42.650	41.300	41.600	40.254	3,055,093
2023-08-10	42.700	42.800	41.850	42.650	41.270	2,495,217
2023-08-09	42.250	42.750	40.850	42.700	41.319	5,346,834
2023-08-08	44.100	44.100	42.300	42.650	41.270	4,768,138
2023-08-07	44.400	45.150	43.250	44.800	43.351	924,504
2023-08-04	44.000	45.500	43.900	44.400	42.964	3,856,471
2023-08-03	43.000	43.900	42.200	43.300	41.899	4,718,673
2023-08-02	43.900	44.500	42.700	43.000	41.609	4,163,530
2023-08-01	44.500	45.450	43.150	43.950	42.528	7,004,999
2023-07-31	44.000	46.500	44.000	45.850	44.367	9,288,496
2023-07-28	41.050	44.650	40.850	44.000	42.577	6,128,089
2023-07-27	41.900	41.900	40.450	41.150	39.819	9,189,500
2023-07-26	39.500	40.150	38.400	39.800	38.513	4,132,514
2023-07-25	39.200	39.900	38.600	39.500	38.222	8,251,178
2023-07-24	37.400	38.900	37.050	38.200	36.964	5,934,230
2023-07-21	35.550	37.800	35.550	37.400	36.190	4,189,553
2023-07-20	34.300	36.050	34.300	35.650	34.497	823,384
2023-07-19	34.500	35.150	33.850	35.000	33.868	1,547,564
2023-07-18	35.400	35.650	34.850	35.450	34.303	1,334,579
2023-07-14	36.400	36.850	35.650	36.050	34.884	1,741,973
2023-07-13	35.850	36.450	35.800	36.400	35.223	2,400,523
2023-07-12	34.500	36.200	34.500	36.050	34.884	2,988,717
2023-07-11	34.000	35.050	34.000	34.800	33.674	2,333,615
2023-07-10	32.800	33.450	32.500	32.900	31.836	2,165,600
2023-07-07	32.900	32.900	30.400	30.800	29.804	1,421,674
2023-07-06	31.650	31.950	30.500	31.050	30.046	1,947,560
2023-07-05	32.300	32.750	31.300	31.550	30.529	2,772,500
2023-07-04	31.750	32.600	31.350	32.600	31.545	2,452,800
2023-07-03	30.950	31.750	30.850	31.650	30.626	1,750,310
2023-06-30	30.800	31.300	30.600	30.750	29.755	1,052,230
2023-06-29	31.600	31.600	30.600	30.600	29.610	1,684,937
2023-06-28	31.150	31.850	30.600	31.750	30.723	4,066,606
2023-06-27	29.850	30.550	29.650	30.150	29.175	2,593,082
2023-06-26	29.250	29.700	29.000	29.200	28.255	4,621,661
2023-06-23	30.150	30.150	29.000	29.250	28.304	2,118,953
2023-06-21	30.750	30.900	30.000	30.300	29.320	5,044,111
2023-06-20	32.700	33.200	32.000	32.200	31.158	2,244,678
2023-06-19	33.100	33.200	32.300	32.850	31.787	1,738,980
2023-06-16	33.000	34.200	32.850	33.650	32.562	6,870,737
2023-06-15	32.000	32.700	31.150	32.550	31.497	3,212,892
2023-06-14	32.000	32.000	31.000	31.350	30.336	2,550,977
2023-06-13	31.700	32.600	31.200	32.150	31.110	3,315,023
2023-06-12	33.100	33.150	32.150	32.800	31.739	2,738,200
2023-06-09	33.000	34.200	33.000	33.950	32.852	3,166,563
2023-06-08	32.500	33.700	31.950	33.250	32.174	6,398,326
2023-06-07	33.100	33.900	32.650	33.150	32.078	5,028,600
2023-06-06	32.650	33.100	32.100	32.650	31.594	2,133,020
2023-06-05	33.400	34.500	33.400	34.000	32.900	2,972,493
2023-06-02	32.000	34.200	32.000	33.450	32.368	3,707,470
2023-06-01	30.100	31.700	29.850	30.450	29.465	5,588,293
2023-05-31	29.950	30.000	28.900	29.900	28.933	7,419,426
2023-05-30	30.700	30.700	29.200	30.200	29.223	3,079,743
2023-05-29	28.700	29.750	28.700	29.000	28.062	2,733,317
2023-05-25	29.550	29.550	28.500	28.950	28.014	2,114,246
2023-05-24	29.700	30.050	29.250	29.600	28.643	1,937,900

← NewerPage 14 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.