New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.340	42.380	41.440	42.020	41.537	4,983,659
2026-04-29	41.800	42.800	41.800	42.360	41.874	4,476,694
2026-04-28	40.900	42.280	40.900	41.380	40.905	4,880,792
2026-04-27	41.680	41.940	40.540	40.900	40.430	6,691,517
2026-04-24	41.180	42.360	40.180	41.680	41.201	7,385,922
2026-04-23	43.580	43.580	41.420	41.960	41.478	7,740,307
2026-04-22	44.900	45.000	42.440	43.580	43.080	5,440,589
2026-04-21	46.000	46.200	44.960	45.220	44.701	4,669,038
2026-04-20	47.060	47.360	45.780	46.000	45.472	4,578,558
2026-04-17	45.200	46.860	44.960	46.320	45.788	4,067,918
2026-04-16	44.020	44.960	43.400	44.960	44.444	9,238,385
2026-04-15	44.760	44.760	42.120	42.120	41.636	7,556,462
2026-04-14	44.520	45.240	44.500	44.780	44.266	3,019,867
2026-04-13	45.460	45.460	43.700	44.300	43.791	3,973,725
2026-04-10	45.960	46.660	45.380	45.460	44.938	5,593,984
2026-04-09	44.880	46.240	44.760	45.960	45.432	6,875,482
2026-04-08	46.000	46.740	45.420	46.000	45.472	7,005,860
2026-04-02	44.080	45.160	44.080	44.800	44.286	2,153,201
2026-04-01	45.080	45.560	44.080	45.040	44.523	4,612,672
2026-03-31	42.600	44.820	42.600	43.600	43.099	2,958,811
2026-03-30	42.200	43.240	42.200	42.940	42.447	3,721,534
2026-03-27	43.140	44.020	43.140	43.720	43.218	2,474,495
2026-03-26	44.340	44.700	43.040	43.300	42.803	3,744,093
2026-03-25	43.920	45.320	42.240	43.920	43.416	4,870,780
2026-03-24	43.400	43.980	42.920	43.900	43.396	3,107,310
2026-03-23	44.160	44.260	42.480	42.880	42.388	5,530,019
2026-03-20	45.360	45.420	44.400	44.620	44.108	8,121,094
2026-03-19	44.520	45.440	43.980	45.340	44.819	8,587,400
2026-03-18	43.060	45.020	43.000	44.740	44.226	8,551,321
2026-03-17	42.320	43.580	42.320	42.540	42.052	2,084,022
2026-03-16	42.400	42.520	41.480	42.280	41.794	3,269,754
2026-03-13	42.300	42.300	41.000	41.120	40.648	2,000,773
2026-03-12	42.160	42.700	41.680	42.180	41.696	3,218,234
2026-03-11	42.240	42.980	41.600	42.160	41.676	3,705,900
2026-03-10	41.900	42.600	41.720	41.760	41.280	3,069,899
2026-03-09	41.120	41.600	40.440	41.480	41.004	4,288,855
2026-03-06	41.380	42.780	41.380	42.260	41.775	4,073,922
2026-03-05	42.120	42.360	41.280	41.540	41.063	2,449,557
2026-03-04	41.120	41.820	40.440	41.820	41.340	5,572,529
2026-03-03	43.020	43.340	40.940	41.120	40.648	3,114,256
2026-03-02	43.000	44.140	42.480	42.600	42.111	4,477,121
2026-02-27	43.640	44.420	43.540	43.740	43.238	10,852,800
2026-02-26	44.960	44.960	42.980	43.640	43.139	9,712,765
2026-02-25	46.940	47.400	45.520	45.980	45.452	6,459,456
2026-02-24	47.860	47.860	46.700	46.940	46.401	4,241,595
2026-02-23	46.760	48.200	46.760	47.860	47.310	2,570,030
2026-02-20	47.220	47.500	46.580	46.760	46.223	4,218,457
2026-02-16	46.660	46.660	46.100	46.340	45.808	1,463,600
2026-02-13	47.220	47.780	46.440	46.640	46.104	4,237,377
2026-02-12	48.160	48.200	47.440	48.180	47.627	5,041,158
2026-02-11	47.840	48.840	47.780	48.160	47.607	4,422,806
2026-02-10	47.360	48.380	45.600	46.660	46.124	11,775,510
2026-02-09	48.860	49.280	48.640	48.800	48.240	7,191,177
2026-02-06	49.280	49.600	48.380	48.600	48.042	5,780,944
2026-02-05	48.800	49.740	48.460	49.260	48.694	7,090,374
2026-02-04	49.800	51.050	49.280	50.850	50.266	10,843,190
2026-02-03	48.300	50.050	47.520	50.050	49.475	10,609,890
2026-02-02	48.560	48.560	46.800	47.040	46.500	12,080,060
2026-01-30	46.040	48.600	45.860	48.580	48.022	9,404,829
2026-01-29	45.160	46.760	44.680	46.040	45.511	11,100,600

← NewerPage 3 of 5 · 246 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.