New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	20.350	20.750	20.100	20.500	19.837	1,473,100
2022-11-22	21.300	21.450	20.750	20.900	20.224	4,153,172
2022-11-21	22.350	22.400	21.100	22.150	21.434	6,131,530
2022-11-18	21.350	23.450	20.950	21.300	20.611	7,931,566
2022-11-17	20.200	20.950	20.050	20.900	20.224	1,366,027
2022-11-16	20.700	21.700	20.700	21.050	20.369	2,385,063
2022-11-15	19.620	21.150	19.620	21.150	20.466	3,511,065
2022-11-14	20.300	20.750	19.220	19.600	18.966	8,098,708
2022-11-11	21.300	22.300	20.500	22.150	21.434	3,983,500
2022-11-10	21.050	21.400	20.500	20.600	19.934	2,746,780
2022-11-09	22.850	23.250	21.400	22.000	21.288	4,391,642
2022-11-08	23.250	23.700	22.650	23.500	22.740	4,170,940
2022-11-07	23.050	24.200	22.750	23.100	22.353	6,747,439
2022-11-04	21.100	23.000	20.500	22.650	21.917	5,264,176
2022-11-03	20.500	20.700	19.900	20.400	19.740	2,520,460
2022-11-02	20.250	21.350	19.820	20.850	20.176	2,327,053
2022-11-01	18.740	20.750	18.740	20.200	19.547	5,231,107
2022-10-31	19.220	19.700	18.780	19.220	18.598	4,329,373
2022-10-28	20.500	20.850	19.180	19.460	18.831	3,676,337
2022-10-27	19.780	21.800	19.780	20.650	19.982	9,290,171
2022-10-26	16.300	17.360	16.300	17.200	16.644	4,137,830
2022-10-25	15.580	16.600	14.920	15.860	15.347	6,134,280
2022-10-24	17.860	17.860	15.300	15.780	15.270	5,726,227
2022-10-21	18.500	18.640	18.000	18.420	17.824	1,938,806
2022-10-20	17.640	18.340	17.200	17.960	17.379	3,348,888
2022-10-19	18.220	19.260	18.220	18.800	18.192	2,125,607
2022-10-18	18.460	18.780	17.980	18.740	18.134	1,902,530
2022-10-17	17.960	18.360	17.400	18.120	17.534	1,355,340
2022-10-14	17.820	18.920	17.820	18.320	17.727	1,678,904
2022-10-13	18.280	18.780	17.620	17.740	17.166	1,640,452
2022-10-12	17.800	18.960	17.240	18.380	17.785	3,386,200
2022-10-11	18.320	18.320	17.500	17.800	17.224	2,666,013
2022-10-10	20.100	20.300	19.400	19.500	18.869	1,163,776
2022-10-07	20.700	20.850	20.400	20.750	20.079	1,359,435
2022-10-06	21.300	21.450	21.000	21.300	20.611	1,400,410
2022-10-05	20.650	21.400	20.200	21.300	20.611	3,641,601
2022-10-03	18.900	19.420	18.000	19.320	18.695	2,017,849
2022-09-30	19.480	20.250	19.200	19.900	19.256	3,448,230
2022-09-29	19.540	19.900	19.060	19.460	18.831	4,002,584
2022-09-28	19.400	19.400	18.520	18.620	18.018	1,640,798
2022-09-27	19.080	19.440	18.540	19.440	18.811	2,892,720
2022-09-26	17.100	18.600	17.100	17.900	17.321	3,175,143
2022-09-23	17.740	17.740	17.100	17.200	16.644	1,553,347
2022-09-22	17.500	17.900	16.900	17.740	17.166	2,460,357
2022-09-21	18.900	18.900	17.780	17.920	17.340	2,321,594
2022-09-20	19.100	19.300	18.800	18.900	18.289	1,402,270
2022-09-19	19.420	19.420	18.680	18.760	18.153	2,618,861
2022-09-16	19.540	20.650	19.540	20.450	19.789	11,496,510
2022-09-15	19.600	19.960	19.120	19.640	19.005	2,334,475
2022-09-14	21.000	21.300	20.450	20.850	20.176	1,468,160
2022-09-13	21.500	21.500	20.600	21.000	20.321	2,061,487
2022-09-09	20.300	21.400	20.300	21.050	20.369	1,771,940
2022-09-08	20.750	20.850	19.720	20.050	19.401	2,932,656
2022-09-07	20.500	21.050	19.900	20.750	20.079	3,944,420
2022-09-06	21.400	21.700	20.800	21.400	20.708	2,543,547
2022-09-05	21.500	21.550	20.300	21.100	20.417	2,809,716
2022-09-02	21.700	22.200	21.100	22.000	21.288	3,444,092
2022-09-01	22.700	23.150	21.700	21.850	21.143	5,629,500
2022-08-31	22.500	24.150	22.200	23.500	22.740	6,920,683
2022-08-30	22.000	24.800	21.900	23.450	22.691	6,945,014

← NewerPage 17 of 21 · 1,235 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.