New Oriental Education And Tech Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	16.500	16.500	15.500	15.620	15.115	6,313,200
2021-12-01	16.360	17.060	16.360	16.720	16.179	2,339,300
2021-11-30	17.060	17.180	16.040	16.140	15.618	2,146,200
2021-11-29	17.740	17.920	17.060	17.060	16.508	2,662,900
2021-11-26	19.120	19.120	17.700	17.940	17.360	7,375,900
2021-11-25	17.880	19.700	17.800	19.260	18.637	12,001,870
2021-11-24	18.040	18.060	17.300	17.900	17.321	1,796,700
2021-11-23	17.580	18.220	17.580	18.080	17.495	2,788,400
2021-11-22	16.540	17.760	16.540	17.240	16.682	3,644,500
2021-11-19	16.780	16.780	16.220	16.300	15.773	3,443,060
2021-11-18	17.320	17.620	17.020	17.300	16.740	3,841,993
2021-11-17	16.800	18.180	16.500	18.000	17.418	5,426,090
2021-11-16	16.700	17.000	16.020	16.720	16.179	2,778,800
2021-11-15	17.000	17.160	16.700	17.060	16.508	1,454,200
2021-11-12	16.640	17.840	16.420	16.960	16.411	2,155,670
2021-11-11	15.680	16.600	15.420	16.480	15.947	2,108,200
2021-11-10	15.540	15.900	15.400	15.800	15.289	1,287,100
2021-11-09	16.480	16.620	16.040	16.620	16.082	1,601,609
2021-11-08	15.520	15.840	15.380	15.700	15.192	781,500
2021-11-05	15.740	15.740	15.200	15.520	15.018	939,800
2021-11-04	15.820	15.900	15.520	15.740	15.231	928,400
2021-11-03	15.320	15.800	15.320	15.540	15.037	1,288,000
2021-11-02	16.480	16.760	15.820	16.200	15.676	2,848,400
2021-11-01	15.800	15.800	15.420	15.500	14.999	592,750
2021-10-29	16.400	16.400	15.820	16.080	15.560	1,019,500
2021-10-28	16.340	16.640	16.040	16.280	15.753	1,687,300
2021-10-27	17.020	17.020	16.220	16.340	15.811	1,115,438
2021-10-26	17.500	17.820	17.260	17.300	16.740	1,184,100
2021-10-25	18.220	18.480	18.120	18.200	17.611	1,026,719

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.