New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	42.300	44.840	42.300	44.700	44.187	2,652,685
2026-01-27	43.220	44.240	43.220	43.860	43.356	1,744,918
2026-01-26	44.820	45.340	43.820	44.000	43.495	2,815,134
2026-01-23	43.680	44.880	43.660	44.800	44.286	2,818,863
2026-01-22	43.020	43.460	42.680	43.180	42.684	1,865,056
2026-01-21	42.060	43.120	42.060	43.020	42.526	2,456,514
2026-01-20	42.800	42.920	42.360	42.500	42.012	2,443,247
2026-01-19	43.000	43.860	42.480	42.800	42.309	3,250,695
2026-01-16	44.040	44.380	43.780	44.000	43.495	2,119,517
2026-01-15	44.640	44.820	43.600	44.040	43.534	2,305,603
2026-01-14	45.300	45.480	44.160	44.760	44.246	4,060,409
2026-01-13	46.360	46.960	45.400	45.540	45.017	3,903,920
2026-01-12	45.880	46.260	45.280	46.240	45.709	3,751,048
2026-01-09	45.660	46.500	45.200	45.540	45.017	3,981,428
2026-01-08	44.440	45.000	43.880	44.680	44.167	1,914,397
2026-01-07	44.800	44.860	44.140	44.440	43.930	3,123,955
2026-01-06	44.600	45.000	44.460	44.800	44.286	2,724,378
2026-01-05	45.000	45.260	43.700	43.900	43.396	2,827,633
2026-01-02	42.900	45.260	42.900	45.260	44.740	3,234,483
2025-12-31	43.140	43.340	42.160	42.240	41.755	978,500
2025-12-30	43.180	43.460	42.620	43.320	42.823	2,459,193
2025-12-29	43.580	43.580	42.780	42.800	42.309	1,343,829
2025-12-24	43.460	43.760	43.360	43.580	43.080	427,192
2025-12-23	43.480	43.980	43.340	43.520	43.020	1,270,078
2025-12-22	43.480	43.700	42.820	43.280	42.783	1,769,315
2025-12-19	43.360	43.360	42.840	43.220	42.724	2,050,099
2025-12-18	42.820	43.500	42.740	43.360	42.862	2,601,121
2025-12-17	42.740	42.740	42.180	42.740	42.249	1,456,343
2025-12-16	43.220	43.220	41.900	42.460	41.972	2,324,488
2025-12-15	42.020	43.280	41.900	43.200	42.704	4,113,855
2025-12-12	41.400	42.300	40.700	42.020	41.537	4,132,848
2025-12-11	41.700	42.280	41.660	41.860	41.379	1,797,347
2025-12-10	41.780	41.860	41.280	41.780	41.300	2,600,267
2025-12-09	41.840	42.260	41.560	41.780	41.300	3,012,861
2025-12-08	41.400	42.560	41.160	41.680	41.201	5,627,847
2025-12-05	40.280	41.400	40.180	41.400	40.925	7,381,160
2025-12-04	40.500	40.500	39.520	40.280	39.817	3,228,126
2025-12-03	41.140	41.220	40.420	40.520	40.055	2,229,613
2025-12-02	41.700	42.080	41.140	41.500	41.023	3,579,689
2025-12-01	41.300	41.960	40.160	41.700	41.221	6,407,758
2025-11-28	39.760	40.460	39.760	40.300	39.837	2,750,447
2025-11-27	39.680	40.480	39.420	40.120	39.659	2,623,800
2025-11-26	39.820	39.860	39.360	39.420	38.967	1,403,810
2025-11-25	39.660	39.880	39.020	39.100	38.651	3,544,542
2025-11-24	40.320	40.420	39.560	39.580	39.125	12,797,080
2025-11-21	40.260	40.260	39.100	39.200	38.750	4,375,557
2025-11-20	41.820	41.820	40.760	41.000	40.529	3,683,810
2025-11-19	41.560	41.560	40.740	41.100	40.628	3,012,049
2025-11-18	41.400	41.400	40.280	40.580	40.114	4,082,170
2025-11-17	41.280	41.660	41.180	41.480	41.004	4,760,129
2025-11-14	42.000	42.580	41.640	41.800	40.859	2,236,694
2025-11-13	43.060	43.060	42.140	42.620	41.660	4,285,489
2025-11-12	43.540	43.820	43.180	43.440	42.462	3,404,314
2025-11-11	43.380	44.280	43.300	43.540	42.560	4,624,800
2025-11-10	42.480	43.620	42.320	43.380	42.403	3,778,449
2025-11-07	43.000	43.380	41.760	41.860	40.918	7,324,634
2025-11-06	44.420	44.420	43.420	44.040	43.049	3,486,885
2025-11-05	45.040	45.040	43.660	44.420	43.420	3,868,316
2025-11-04	45.600	46.540	45.540	45.880	44.847	4,412,480
2025-11-03	46.700	46.700	45.440	45.940	44.906	4,350,635

← NewerPage 4 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.