New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	21.600	22.050	21.400	21.950	21.240	2,346,450
2022-08-25	20.250	21.550	20.200	21.200	20.514	1,376,500
2022-08-24	20.500	21.000	20.150	20.250	19.595	2,471,740
2022-08-23	19.540	21.000	19.540	20.200	19.547	4,505,641
2022-08-22	19.040	19.880	18.920	19.380	18.753	1,920,370
2022-08-19	18.800	19.600	18.800	19.320	18.695	1,318,780
2022-08-18	19.720	19.720	18.980	19.120	18.502	1,546,900
2022-08-17	19.600	20.000	19.000	19.880	19.237	2,519,835
2022-08-16	20.250	20.800	19.700	19.800	19.160	2,009,020
2022-08-15	19.800	20.800	19.700	20.400	19.740	2,466,940
2022-08-12	20.200	20.200	19.480	19.800	19.160	1,140,800
2022-08-11	19.700	20.300	19.700	20.300	19.643	1,896,700
2022-08-10	19.600	19.980	18.860	19.340	18.714	2,019,762
2022-08-09	19.700	20.150	19.020	19.600	18.966	2,939,127
2022-08-08	21.050	21.400	20.350	21.000	20.321	1,896,000
2022-08-05	21.150	21.850	20.850	21.750	21.046	3,520,382
2022-08-04	21.300	21.700	20.700	21.150	20.466	3,609,847
2022-08-03	20.850	21.850	20.700	21.500	20.805	2,752,070
2022-08-02	20.400	20.750	19.520	20.450	19.789	5,019,741
2022-08-01	21.650	22.850	21.050	21.700	20.998	3,685,265
2022-07-29	22.800	22.850	21.050	21.700	20.998	7,942,500
2022-07-28	19.600	20.550	19.280	20.500	19.837	6,854,554
2022-07-27	19.080	19.320	18.060	18.660	18.056	4,133,800
2022-07-26	18.600	19.740	18.360	19.620	18.985	3,364,700
2022-07-25	18.100	18.280	17.780	18.160	17.573	1,007,274
2022-07-22	18.100	18.220	17.760	18.000	17.418	1,596,700
2022-07-21	17.980	18.320	17.520	17.780	17.205	2,374,815
2022-07-20	17.620	18.280	17.620	17.980	17.398	1,896,228
2022-07-19	17.300	17.560	17.000	17.320	16.760	2,203,985
2022-07-18	17.200	17.820	17.000	17.500	16.934	6,447,880
2022-07-15	17.620	18.340	16.760	17.000	16.450	5,620,410
2022-07-14	17.960	18.260	17.620	17.800	17.224	3,007,900
2022-07-13	16.800	17.680	16.800	17.240	16.682	2,185,146
2022-07-12	17.060	17.060	16.000	16.800	16.257	2,159,795
2022-07-11	18.500	18.880	17.300	17.540	16.973	3,936,496
2022-07-08	17.820	18.300	17.820	18.120	17.534	1,885,265
2022-07-07	18.020	18.100	17.400	17.820	17.244	2,096,898
2022-07-06	17.600	18.680	17.340	18.020	17.437	8,738,035
2022-07-05	16.420	16.820	15.920	16.060	15.541	2,346,700
2022-07-04	15.900	16.500	15.620	16.420	15.889	3,950,508
2022-06-30	15.700	16.180	15.380	15.820	15.308	5,132,218
2022-06-29	14.900	15.500	14.520	14.720	14.244	3,950,070
2022-06-28	15.480	15.620	14.680	15.240	14.747	5,434,600
2022-06-27	16.480	16.500	15.800	15.880	15.366	3,598,515
2022-06-24	15.020	16.080	15.020	15.980	15.463	5,699,445
2022-06-23	16.200	16.680	16.160	16.480	15.947	4,035,670
2022-06-22	16.400	17.060	15.900	16.000	15.482	4,386,100
2022-06-21	15.560	16.960	15.560	16.500	15.966	6,683,900
2022-06-20	16.460	16.460	14.580	15.860	15.347	14,606,170
2022-06-17	17.320	17.600	15.600	16.460	15.928	13,564,140
2022-06-16	19.140	20.000	16.280	17.520	16.953	41,747,121
2022-06-15	16.780	21.200	16.500	17.880	17.302	37,907,312
2022-06-14	14.000	14.760	13.300	14.600	14.128	9,769,416
2022-06-13	13.600	16.060	13.600	14.480	14.012	15,287,290
2022-06-10	11.640	12.800	11.600	12.800	12.386	7,096,128
2022-06-09	13.280	13.640	12.740	13.020	12.599	4,566,027
2022-06-08	11.260	12.000	11.260	11.840	11.457	2,126,547
2022-06-07	11.000	11.480	10.900	11.220	10.857	3,916,686
2022-06-06	10.100	10.720	10.100	10.580	10.238	1,045,661
2022-06-02	10.000	10.320	9.990	10.100	9.773	1,655,640

← NewerPage 18 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.