New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	10.580	10.780	10.200	10.600	10.257	1,683,880
2022-05-31	9.930	10.800	9.710	10.600	10.257	5,996,619
2022-05-30	9.050	9.860	9.050	9.810	9.493	2,383,600
2022-05-27	9.110	9.250	8.840	8.910	8.622	583,720
2022-05-26	8.800	8.900	8.430	8.620	8.341	399,100
2022-05-25	8.850	9.040	8.610	8.800	8.515	406,800
2022-05-24	9.500	9.500	8.870	8.950	8.661	700,900
2022-05-23	9.850	9.990	9.520	9.670	9.357	798,300
2022-05-20	9.550	9.960	9.530	9.850	9.531	1,552,205
2022-05-19	8.920	8.950	8.480	8.690	8.409	1,121,900
2022-05-18	9.000	9.150	8.670	9.010	8.719	743,240
2022-05-17	8.480	8.930	8.450	8.820	8.535	2,147,500
2022-05-16	8.600	8.610	8.360	8.360	8.090	1,711,600
2022-05-13	7.780	8.280	7.750	8.120	7.857	2,703,100
2022-05-12	7.950	7.990	7.510	7.700	7.451	1,855,300
2022-05-11	8.100	8.470	7.900	8.160	7.896	956,900
2022-05-10	8.420	8.670	8.010	8.540	8.264	694,700
2022-05-06	9.570	9.610	9.230	9.380	9.077	655,300
2022-05-05	10.100	10.200	9.660	9.750	9.435	773,200
2022-05-04	10.220	10.220	9.820	9.880	9.560	373,693
2022-05-03	9.810	10.520	9.570	10.220	9.889	2,222,740
2022-04-29	8.600	9.640	8.540	9.400	9.096	1,826,130
2022-04-28	8.320	8.570	8.320	8.500	8.225	1,120,980
2022-04-27	7.400	8.090	7.400	7.980	7.722	827,600
2022-04-26	7.910	8.290	7.700	7.850	7.596	791,900
2022-04-25	8.140	8.140	7.450	7.590	7.345	838,629
2022-04-22	7.840	8.140	7.600	8.080	7.819	991,900
2022-04-21	8.200	8.550	8.000	8.080	7.819	814,400
2022-04-20	8.390	8.610	8.230	8.250	7.983	670,520
2022-04-19	8.590	8.590	8.100	8.150	7.886	736,100
2022-04-14	8.880	8.990	8.670	8.700	8.419	537,300
2022-04-13	8.800	9.060	8.670	8.740	8.457	716,300
2022-04-12	8.570	9.190	8.470	8.890	8.602	2,265,589
2022-04-11	9.400	9.400	8.710	8.810	8.525	741,200
2022-04-08	9.570	9.570	9.080	9.210	8.912	842,100
2022-04-07	9.910	9.960	9.570	9.690	9.377	383,860
2022-04-06	9.800	10.040	9.510	9.630	9.319	1,075,908
2022-04-04	9.390	9.800	9.390	9.800	9.483	714,900
2022-04-01	9.390	9.390	8.960	9.220	8.922	1,074,000
2022-03-31	9.410	9.800	9.410	9.630	9.319	1,044,900
2022-03-30	9.570	9.780	9.430	9.640	9.328	1,292,000
2022-03-29	9.640	9.880	9.420	9.570	9.260	1,009,700
2022-03-28	9.570	9.900	9.160	9.640	9.328	811,900
2022-03-25	10.140	10.240	9.400	9.580	9.270	3,195,700
2022-03-24	10.120	10.680	9.980	10.080	9.754	1,366,986
2022-03-23	9.860	10.480	9.860	10.120	9.793	3,237,300
2022-03-22	9.300	9.590	9.210	9.550	9.241	1,264,200
2022-03-21	9.700	9.710	9.130	9.350	9.048	3,043,720
2022-03-18	8.860	9.100	8.510	8.750	8.467	2,886,040
2022-03-17	9.310	9.500	8.670	8.840	8.554	6,317,800
2022-03-16	7.760	9.250	7.350	9.250	8.951	9,197,766
2022-03-15	7.000	7.480	6.620	6.750	6.532	7,058,900
2022-03-14	8.200	8.200	7.650	7.760	7.509	3,241,200
2022-03-11	9.340	9.340	8.670	9.190	8.893	1,297,600
2022-03-10	9.600	9.780	9.280	9.500	9.193	970,500
2022-03-09	9.100	9.360	8.730	9.100	8.806	1,847,900
2022-03-08	9.040	9.350	8.750	9.100	8.806	1,708,060
2022-03-07	9.680	9.680	8.850	9.010	8.719	1,321,278
2022-03-04	10.460	10.460	9.630	9.680	9.367	2,379,000
2022-03-03	10.840	11.020	10.420	10.560	10.218	1,122,478

← NewerPage 19 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.