New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	30.350	30.350	29.650	30.050	29.078	2,394,491
2023-05-22	29.000	30.950	29.000	30.500	29.513	2,085,932
2023-05-19	29.200	29.250	28.250	29.150	28.207	3,934,210
2023-05-18	29.900	30.550	29.600	30.250	29.271	1,786,200
2023-05-17	30.550	30.900	29.900	30.000	29.030	606,991
2023-05-16	30.900	31.350	30.250	30.550	29.562	1,331,895
2023-05-15	29.800	30.650	29.600	30.300	29.320	2,141,000
2023-05-12	30.850	31.150	30.550	30.600	29.610	1,537,838
2023-05-11	31.250	31.550	30.200	30.850	29.852	2,703,260
2023-05-10	31.450	33.050	30.800	32.000	30.965	4,925,800
2023-05-09	32.950	33.600	32.250	32.450	31.400	2,329,466
2023-05-08	32.400	33.050	32.000	32.500	31.449	1,759,586
2023-05-05	33.000	33.000	32.000	32.400	31.352	3,210,657
2023-05-04	32.750	33.450	32.600	32.700	31.642	2,196,855
2023-05-03	33.100	33.100	31.650	33.000	31.933	3,742,185
2023-05-02	35.300	35.300	33.700	34.550	33.432	1,886,880
2023-04-28	35.200	35.800	35.050	35.300	34.158	5,398,369
2023-04-27	35.600	35.800	35.100	35.800	34.642	2,911,479
2023-04-26	34.500	35.350	34.150	35.100	33.965	3,954,819
2023-04-25	34.750	34.750	33.700	34.100	32.997	5,289,536
2023-04-24	34.250	35.200	33.950	34.550	33.432	6,210,316
2023-04-21	35.200	36.000	34.550	35.900	34.739	5,394,062
2023-04-20	33.500	35.450	33.450	35.150	34.013	7,587,862
2023-04-19	30.500	32.350	30.350	31.450	30.433	2,454,640
2023-04-18	30.300	30.850	30.050	30.500	29.513	1,721,757
2023-04-17	29.200	30.600	29.200	30.450	29.465	2,523,777
2023-04-14	29.150	29.900	28.750	28.950	28.014	1,948,728
2023-04-13	28.700	28.950	27.850	28.800	27.868	1,605,427
2023-04-12	29.750	30.450	28.350	28.700	27.772	1,586,500
2023-04-11	29.250	29.700	28.600	29.550	28.594	1,302,396
2023-04-06	29.950	29.950	28.800	29.550	28.594	1,889,488
2023-04-04	31.000	31.450	30.400	31.250	30.239	2,504,912
2023-04-03	30.000	30.750	29.300	30.000	29.030	2,480,076
2023-03-31	30.900	31.450	30.250	30.600	29.610	1,799,632
2023-03-30	31.100	31.200	30.600	30.900	29.900	1,496,026
2023-03-29	30.950	32.000	30.700	31.000	29.997	1,929,384
2023-03-28	28.900	29.800	28.750	29.350	28.401	666,200
2023-03-27	29.500	29.500	28.350	28.900	27.965	2,173,420
2023-03-24	30.400	31.000	30.000	30.450	29.465	2,382,090
2023-03-23	28.750	30.600	28.600	30.400	29.417	2,674,719
2023-03-22	28.700	29.750	28.700	29.000	28.062	3,136,364
2023-03-21	27.250	28.250	26.800	27.900	26.998	3,906,760
2023-03-20	27.850	28.000	26.300	26.700	25.836	3,497,964
2023-03-17	29.900	29.900	28.000	28.400	27.481	7,270,178
2023-03-16	29.000	29.250	28.100	29.050	28.110	4,196,656
2023-03-15	30.500	30.600	28.350	29.000	28.062	7,357,573
2023-03-14	32.100	32.300	30.050	30.200	29.223	5,087,786
2023-03-13	31.400	33.600	31.400	33.100	32.029	4,751,024
2023-03-10	30.600	31.750	30.400	31.300	30.288	4,155,650
2023-03-09	31.450	31.600	30.650	30.850	29.852	5,723,491
2023-03-08	32.400	32.400	28.850	29.350	28.401	6,239,800
2023-03-07	33.700	33.950	32.200	32.800	31.739	5,619,031
2023-03-06	35.000	35.250	33.250	34.350	33.239	3,624,802
2023-03-03	32.900	34.800	32.900	34.450	33.336	4,572,761
2023-03-02	31.250	32.800	31.250	32.150	31.110	2,951,238
2023-03-01	30.750	32.200	30.250	32.100	31.062	4,290,819
2023-02-28	31.200	31.200	29.650	29.900	28.933	4,026,846
2023-02-27	31.800	31.850	30.850	31.250	30.239	2,348,532
2023-02-24	33.150	33.850	32.400	32.700	31.642	2,104,694
2023-02-23	33.000	34.400	32.950	33.650	32.562	3,218,831

← NewerPage 15 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.