New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	46.160	47.080	46.160	46.700	45.649	5,876,445
2025-10-30	45.200	46.720	45.200	45.720	44.691	11,399,300
2025-10-28	47.240	47.560	46.520	46.780	45.727	5,312,241
2025-10-27	46.840	47.840	46.140	47.240	46.176	6,074,850
2025-10-24	46.540	47.240	46.540	46.780	45.727	3,859,321
2025-10-23	46.440	47.260	46.040	46.820	45.766	3,522,819
2025-10-22	46.900	47.280	46.280	46.440	45.394	7,016,456
2025-10-21	45.000	45.800	44.620	45.740	44.710	4,301,671
2025-10-20	45.040	45.060	43.900	44.280	43.283	4,471,314
2025-10-17	43.400	44.600	43.000	43.240	42.267	10,809,580
2025-10-16	44.700	45.880	44.360	45.700	44.671	20,052,230
2025-10-15	40.400	42.160	40.400	41.980	41.035	4,760,975
2025-10-14	40.860	41.400	39.980	40.260	39.354	4,896,573
2025-10-13	40.400	40.660	39.860	40.320	39.412	9,956,392
2025-10-10	41.740	42.200	41.420	41.840	40.898	5,018,720
2025-10-09	41.560	42.220	41.400	41.740	40.800	4,089,486
2025-10-08	40.800	40.920	40.140	40.920	39.999	2,867,979
2025-10-06	41.620	42.200	40.480	40.800	39.881	2,768,210
2025-10-03	41.900	41.900	41.240	41.580	40.644	2,845,900
2025-10-02	42.260	42.800	41.960	42.540	41.582	5,531,440
2025-09-30	42.000	42.260	41.560	42.260	41.309	5,709,102
2025-09-29	40.540	42.720	40.360	42.560	41.602	8,745,428
2025-09-26	39.520	40.180	39.320	39.460	38.572	3,743,114
2025-09-25	39.820	40.000	39.200	39.520	38.630	4,071,516
2025-09-24	40.340	40.340	39.400	39.940	39.041	3,641,074
2025-09-23	40.900	41.180	40.160	40.640	39.725	6,858,870
2025-09-22	41.020	41.020	39.640	39.900	39.002	3,934,684
2025-09-19	40.800	41.460	40.700	41.020	40.097	3,378,600
2025-09-18	43.000	43.000	40.740	41.300	40.370	5,377,966
2025-09-17	41.000	42.640	41.000	42.300	41.348	5,877,773
2025-09-16	41.260	41.460	40.380	41.180	40.253	3,612,567
2025-09-15	41.460	42.320	41.460	41.840	40.898	4,018,192
2025-09-12	42.560	42.840	41.440	41.580	40.644	8,147,707
2025-09-11	42.800	43.220	41.600	42.560	41.602	12,740,880
2025-09-10	40.900	41.460	39.780	41.300	40.370	13,110,700
2025-09-09	39.040	40.700	39.040	40.400	39.490	10,498,810
2025-09-08	37.780	38.400	37.720	38.320	37.457	2,387,264
2025-09-05	38.180	38.180	37.500	37.660	36.812	3,275,462
2025-09-04	39.700	39.700	37.860	38.240	37.379	4,400,180
2025-09-03	38.240	39.000	37.860	38.400	37.536	3,193,700
2025-09-02	37.800	38.620	37.800	37.960	37.105	4,403,870
2025-09-01	37.280	38.100	37.280	38.020	37.164	3,963,548
2025-08-29	36.620	37.140	36.360	36.560	35.737	6,217,506
2025-08-28	36.060	36.940	35.800	36.160	35.346	3,523,563
2025-08-27	36.880	36.880	35.740	35.820	35.014	5,780,218
2025-08-26	37.640	37.640	36.380	36.600	35.776	8,051,010
2025-08-25	36.980	37.880	36.980	37.680	36.832	4,668,790
2025-08-22	36.660	37.000	36.480	36.980	36.147	1,977,853
2025-08-21	36.800	37.100	36.220	36.660	35.835	5,131,313
2025-08-20	37.000	37.000	35.840	36.620	35.796	5,375,944
2025-08-19	38.040	38.040	36.940	37.000	36.167	8,616,872
2025-08-18	37.760	38.920	37.680	37.840	36.988	7,254,980
2025-08-15	37.100	38.080	36.400	37.680	36.832	9,683,345
2025-08-14	36.980	37.060	36.260	36.500	35.678	3,914,010
2025-08-13	36.300	36.400	35.940	36.400	35.581	4,264,683
2025-08-12	35.980	36.360	35.520	35.860	35.053	3,631,584
2025-08-11	35.920	36.200	35.540	35.980	35.170	3,655,625
2025-08-08	36.000	36.140	35.540	35.680	34.877	4,162,463
2025-08-07	36.060	36.320	35.720	36.020	35.209	4,028,700
2025-08-06	36.700	36.700	35.980	36.080	35.268	4,344,947

← NewerPage 5 of 21 · 1,234 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.