New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	38.960	40.540	38.960	39.920	39.920	2,735,704
2026-07-28	38.940	39.660	38.700	38.960	38.960	3,265,142
2026-07-27	39.120	39.120	38.600	38.740	38.740	3,171,626
2026-07-24	39.000	39.000	38.060	38.480	38.480	2,386,738
2026-07-23	38.580	38.840	38.020	38.780	38.780	2,704,233
2026-07-22	38.800	38.860	37.760	38.300	38.300	3,488,495
2026-07-21	38.880	39.600	38.300	39.520	39.520	4,329,569
2026-07-20	38.980	39.740	38.820	39.740	39.740	2,341,447
2026-07-17	39.740	39.780	38.500	38.940	38.940	3,567,524
2026-07-16	39.200	40.080	39.080	39.740	39.740	2,855,491
2026-07-15	38.720	39.500	38.620	39.200	39.200	2,846,348
2026-07-14	38.480	39.060	37.680	38.900	38.900	3,037,113
2026-07-13	37.480	38.640	37.480	38.440	38.440	1,835,315
2026-07-10	38.340	38.900	37.980	38.120	38.120	2,765,377
2026-07-09	37.940	38.400	37.860	38.160	38.160	2,432,586
2026-07-08	37.720	38.760	37.400	38.560	38.560	2,683,646
2026-07-07	36.860	38.540	36.860	37.760	37.760	3,497,688
2026-07-06	37.140	37.780	36.420	37.660	37.660	1,556,809
2026-07-03	36.500	37.780	36.460	37.220	37.220	2,454,363
2026-07-02	37.400	37.880	36.120	36.300	36.300	4,630,589
2026-06-30	36.500	36.920	35.600	35.880	35.880	5,282,815
2026-06-29	35.780	36.840	35.440	36.500	36.500	3,430,871
2026-06-26	34.480	34.920	34.360	34.700	34.700	2,845,627
2026-06-25	35.300	35.940	34.720	34.880	34.880	4,974,307
2026-06-24	35.120	35.460	34.700	34.780	34.780	1,873,306
2026-06-23	35.160	35.560	34.400	34.660	34.660	3,027,994
2026-06-22	35.400	35.740	34.260	35.160	35.160	3,331,224
2026-06-18	36.280	36.280	35.220	35.400	35.400	2,593,013
2026-06-17	36.880	36.880	36.140	36.280	36.280	2,637,255
2026-06-16	37.020	37.080	35.380	35.920	35.920	3,856,506
2026-06-15	36.680	37.420	36.600	37.020	37.020	3,321,040
2026-06-12	36.420	37.380	36.060	36.680	36.680	6,023,624
2026-06-11	35.960	36.940	35.260	35.480	35.480	8,686,958
2026-06-10	35.600	36.060	35.400	35.940	35.940	6,275,627
2026-06-09	35.700	36.180	35.080	35.600	35.600	6,573,814
2026-06-08	36.260	36.780	35.720	36.760	36.760	3,493,793
2026-06-05	36.780	37.000	36.160	36.300	36.300	4,159,589
2026-06-04	37.080	37.620	36.280	36.780	36.780	5,728,754
2026-06-03	37.320	37.460	36.820	37.120	37.120	3,729,557
2026-06-02	36.780	38.540	36.780	38.440	38.440	4,057,695
2026-06-01	35.940	37.260	35.920	36.940	36.940	5,975,635
2026-05-29	36.860	36.880	36.000	36.440	36.440	15,129,320
2026-05-28	37.260	37.860	36.480	36.860	36.860	5,555,522
2026-05-27	36.760	37.080	36.000	36.700	36.700	6,352,433
2026-05-26	36.960	37.860	36.420	37.600	37.600	6,015,663
2026-05-22	38.200	38.200	37.260	37.960	37.960	4,384,095
2026-05-21	40.280	40.280	37.960	38.000	38.000	4,470,337
2026-05-20	39.800	40.400	39.180	40.280	40.280	3,671,139
2026-05-19	40.000	40.660	39.960	40.260	40.260	5,024,818
2026-05-18	39.980	40.340	39.640	40.000	40.000	3,733,019
2026-05-15	40.220	40.560	39.020	39.340	39.340	5,021,306
2026-05-14	40.600	40.980	40.400	40.680	40.680	2,668,929
2026-05-13	41.000	41.780	40.600	40.920	40.450	2,837,887
2026-05-12	40.720	41.040	40.280	41.000	40.529	4,020,844
2026-05-11	43.300	43.300	40.500	41.260	40.786	6,592,432
2026-05-08	43.560	44.460	43.280	43.420	42.921	3,492,104
2026-05-07	43.500	44.100	42.980	43.560	43.060	3,816,790
2026-05-06	42.760	43.800	42.600	43.440	42.941	5,440,414
2026-05-05	41.600	42.000	40.600	42.000	41.518	5,257,600
2026-05-04	42.800	42.800	41.700	41.920	41.439	3,443,562

← NewerPage 2 of 3 · 125 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.