New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	11.260	11.320	10.980	11.140	10.780	515,100
2022-03-01	11.080	11.600	11.080	11.420	11.051	1,134,000
2022-02-28	10.800	10.800	10.200	10.600	10.257	601,520
2022-02-25	11.100	11.260	10.820	11.000	10.644	433,800
2022-02-24	11.700	11.700	10.880	11.140	10.780	1,444,200
2022-02-23	11.460	11.960	11.460	11.740	11.360	849,900
2022-02-22	11.500	11.500	11.000	11.140	10.780	1,331,340
2022-02-21	12.040	12.040	11.640	11.660	11.283	502,400
2022-02-18	12.060	12.580	12.040	12.100	11.709	748,000
2022-02-17	12.500	12.600	12.220	12.400	11.999	825,500
2022-02-16	12.520	12.760	12.420	12.540	12.134	1,333,542
2022-02-15	11.580	12.180	11.520	11.620	11.244	899,900
2022-02-14	12.000	12.000	11.660	11.880	11.496	663,600
2022-02-11	12.620	12.680	12.120	12.300	11.902	775,000
2022-02-10	12.360	12.860	12.360	12.680	12.270	1,558,170
2022-02-09	12.000	12.260	11.840	12.140	11.747	780,406
2022-02-08	11.800	11.960	11.400	11.660	11.283	1,049,300
2022-02-07	11.180	11.700	11.140	11.580	11.205	1,802,992
2022-02-04	10.560	11.200	9.900	11.000	10.644	2,608,800
2022-01-31	10.400	10.680	10.120	10.560	10.218	1,660,400
2022-01-28	10.000	10.640	9.800	10.300	9.967	4,189,200
2022-01-27	10.640	10.860	10.300	10.420	10.083	1,935,200
2022-01-26	11.200	11.720	10.900	11.120	10.760	3,754,400
2022-01-25	12.300	12.300	11.400	11.460	11.089	3,326,935
2022-01-24	12.300	12.860	12.200	12.480	12.076	1,753,800
2022-01-21	13.280	13.400	13.080	13.220	12.792	742,800
2022-01-20	13.200	13.660	13.120	13.540	13.102	1,592,000
2022-01-19	13.280	13.300	13.000	13.100	12.676	2,018,120
2022-01-18	13.800	14.160	13.640	13.640	13.199	861,800
2022-01-17	13.820	14.160	13.620	13.820	13.373	997,600
2022-01-14	13.880	14.080	13.720	14.000	13.547	570,600
2022-01-13	14.640	14.840	14.220	14.220	13.760	912,800
2022-01-12	14.320	14.660	14.320	14.500	14.031	1,460,600
2022-01-11	13.800	14.040	13.640	13.840	13.392	1,451,780
2022-01-10	14.260	14.660	13.740	14.400	13.934	901,300
2022-01-07	14.340	14.400	13.880	14.260	13.799	1,811,600
2022-01-06	14.040	14.260	13.420	13.920	13.470	4,055,700
2022-01-05	14.980	14.980	14.300	14.340	13.876	2,007,100
2022-01-04	15.980	15.980	15.180	15.180	14.689	1,762,989
2022-01-03	16.200	16.480	15.780	16.160	15.637	1,005,600
2021-12-31	15.700	16.320	15.220	16.260	15.734	5,718,000
2021-12-30	14.880	15.080	14.280	14.340	13.876	2,787,864
2021-12-29	15.620	15.620	14.620	15.260	14.766	2,022,400
2021-12-28	15.500	15.620	15.100	15.300	14.805	1,635,400
2021-12-24	15.820	15.920	15.440	15.500	14.999	474,500
2021-12-23	16.160	16.160	15.580	15.920	15.405	1,138,200
2021-12-22	16.400	16.400	15.740	15.860	15.347	561,300
2021-12-21	15.940	16.100	15.400	15.780	15.270	1,078,900
2021-12-20	16.340	16.500	15.700	15.940	15.424	1,093,300
2021-12-17	16.880	16.880	16.000	16.020	15.502	2,219,400
2021-12-16	16.840	17.100	16.480	17.100	16.547	1,538,406
2021-12-15	16.780	16.800	16.160	16.280	15.753	2,495,100
2021-12-14	17.280	17.280	16.040	16.640	16.102	1,731,746
2021-12-13	17.740	18.160	17.200	17.320	16.760	2,253,500
2021-12-10	17.080	17.360	16.880	17.100	16.547	1,620,800
2021-12-09	16.420	17.640	16.260	17.540	16.973	6,238,500
2021-12-08	15.300	15.580	15.100	15.500	14.999	2,630,950
2021-12-07	14.800	14.800	14.040	14.620	14.147	2,997,100
2021-12-06	14.440	14.960	14.320	14.360	13.896	3,877,900
2021-12-03	15.600	16.020	15.480	15.600	15.095	2,877,200

← NewerPage 20 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.