New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	32.000	32.000	30.300	31.200	30.191	1,819,164
2023-02-21	33.300	33.400	32.000	32.250	31.207	1,351,002
2023-02-20	32.500	33.450	32.450	33.300	32.223	1,988,982
2023-02-17	32.050	32.900	30.850	31.850	30.820	2,250,417
2023-02-16	31.750	32.250	31.450	32.050	31.013	4,032,412
2023-02-15	31.150	31.400	30.200	30.500	29.513	2,789,820
2023-02-14	31.400	32.250	30.850	31.150	30.142	2,287,400
2023-02-13	31.500	31.500	30.350	30.600	29.610	3,720,579
2023-02-10	33.150	33.150	31.700	32.200	31.158	1,699,430
2023-02-09	31.900	33.300	31.550	32.900	31.836	2,482,566
2023-02-08	31.950	32.150	31.400	31.950	30.916	1,534,132
2023-02-07	32.100	32.400	31.300	31.800	30.771	3,478,937
2023-02-06	33.200	33.650	31.300	31.950	30.916	4,089,159
2023-02-03	34.050	34.250	33.200	33.650	32.562	3,541,593
2023-02-02	35.400	36.000	34.800	35.150	34.013	2,201,910
2023-02-01	33.750	34.950	33.450	34.950	33.819	4,659,788
2023-01-31	33.300	34.150	32.450	33.050	31.981	5,895,127
2023-01-30	34.700	34.700	32.550	33.000	31.933	6,538,598
2023-01-27	35.200	35.500	34.300	34.800	33.674	4,109,711
2023-01-26	34.650	36.350	34.650	35.800	34.642	8,004,528
2023-01-20	34.950	37.450	34.900	37.400	36.190	7,347,809
2023-01-19	31.950	34.150	31.300	33.200	32.126	7,032,516
2023-01-18	30.050	32.350	29.300	31.600	30.578	12,716,440
2023-01-17	33.450	34.700	33.200	34.100	32.997	3,491,500
2023-01-16	33.500	34.600	33.000	33.850	32.755	3,942,600
2023-01-13	31.200	33.750	30.450	33.550	32.465	5,123,071
2023-01-12	31.850	31.850	30.300	31.200	30.191	4,472,283
2023-01-11	31.600	32.700	31.400	31.850	30.820	3,284,116
2023-01-10	30.750	31.600	30.650	31.400	30.384	3,675,100
2023-01-09	30.000	31.500	30.000	31.250	30.239	5,495,284
2023-01-06	28.700	30.050	28.700	29.250	28.304	4,356,325
2023-01-05	28.200	29.800	27.550	27.750	26.852	5,592,666
2023-01-04	27.900	28.750	27.150	28.300	27.385	3,133,730
2023-01-03	27.200	27.950	26.400	27.900	26.998	2,781,271
2022-12-30	28.750	28.750	27.800	28.500	27.578	3,235,941
2022-12-29	28.750	28.900	27.400	28.400	27.481	4,238,596
2022-12-28	30.250	30.950	29.350	30.200	29.223	2,548,029
2022-12-23	31.750	32.100	31.000	31.100	30.094	2,711,635
2022-12-22	31.000	32.000	30.250	31.750	30.723	3,786,502
2022-12-21	29.600	31.000	29.150	30.000	29.030	3,927,420
2022-12-20	28.500	29.650	28.400	28.850	27.917	4,793,502
2022-12-19	27.500	28.750	27.050	28.500	27.578	6,424,794
2022-12-16	25.800	27.100	25.300	26.650	25.788	6,065,303
2022-12-15	25.200	25.500	24.550	24.950	24.143	1,324,509
2022-12-14	24.950	26.200	24.900	25.650	24.820	2,534,748
2022-12-13	25.150	25.600	24.550	24.700	23.901	3,629,580
2022-12-12	25.500	25.800	24.850	25.300	24.482	4,106,670
2022-12-09	25.000	25.900	24.500	25.500	24.675	4,224,539
2022-12-08	22.650	24.450	22.600	24.350	23.562	3,316,060
2022-12-07	23.150	24.200	22.050	22.250	21.530	4,079,460
2022-12-06	23.650	23.750	22.750	23.150	22.401	2,900,240
2022-12-05	23.450	23.800	22.800	23.650	22.885	5,554,164
2022-12-02	22.000	22.250	21.450	22.100	21.385	2,340,716
2022-12-01	22.850	23.200	21.350	21.500	20.805	4,682,464
2022-11-30	20.300	22.400	20.300	22.400	21.675	8,553,871
2022-11-29	20.000	20.900	19.860	20.750	20.079	2,651,241
2022-11-28	19.200	19.600	18.400	19.500	18.869	2,799,000
2022-11-25	20.700	20.700	19.800	20.000	19.353	2,302,300
2022-11-24	20.500	20.700	20.350	20.700	20.030	1,708,500
2022-11-23	20.350	20.750	20.100	20.500	19.837	1,473,100

← NewerPage 16 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.