New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	36.580	36.780	36.020	36.120	35.307	6,684,000
2025-08-04	35.000	36.680	34.980	36.580	35.756	8,266,850
2025-08-01	35.000	35.250	34.200	34.350	33.577	8,755,865
2025-07-31	35.900	36.700	34.800	35.000	34.212	15,238,410
2025-07-30	36.800	37.700	36.350	36.500	35.678	7,725,245
2025-07-29	37.000	37.300	36.550	37.150	36.314	5,288,317
2025-07-28	36.800	37.700	36.750	37.050	36.216	7,818,810
2025-07-25	36.450	36.600	35.700	35.900	35.092	12,768,930
2025-07-24	37.500	37.750	36.750	37.150	36.314	7,165,221
2025-07-23	37.600	38.000	37.050	37.800	36.949	10,607,350
2025-07-22	36.850	37.350	36.250	36.750	35.923	12,362,830
2025-07-21	40.050	40.050	38.550	38.650	37.780	9,998,829
2025-07-18	39.600	40.700	39.600	39.900	39.002	6,428,523
2025-07-17	40.400	40.500	39.250	39.500	38.611	6,638,869
2025-07-16	40.700	41.800	40.350	40.500	39.588	7,226,288
2025-07-15	40.800	40.850	40.050	40.700	39.784	9,108,606
2025-07-14	40.550	41.650	40.550	41.000	40.077	2,846,435
2025-07-11	41.600	42.500	41.200	41.300	40.370	5,227,022
2025-07-10	41.250	41.950	41.150	41.600	40.663	4,670,181
2025-07-09	41.250	42.450	40.400	41.850	40.908	5,835,847
2025-07-08	40.100	42.200	39.900	41.250	40.321	5,392,046
2025-07-07	40.950	40.950	39.800	40.050	39.148	2,315,299
2025-07-04	40.600	40.750	40.000	40.400	39.490	2,423,188
2025-07-03	40.950	41.450	40.150	40.600	39.686	6,768,092
2025-07-02	42.150	42.650	40.950	41.850	40.908	5,521,725
2025-06-30	41.950	42.950	41.950	42.150	41.201	3,121,155
2025-06-27	42.850	43.000	41.400	41.950	41.006	4,720,996
2025-06-26	42.450	43.200	41.500	42.850	41.885	10,443,510
2025-06-25	42.500	45.500	42.100	44.300	43.303	19,829,051
2025-06-24	38.050	41.050	37.850	40.700	39.784	8,369,768
2025-06-23	37.200	37.700	36.400	37.450	36.607	2,158,113
2025-06-20	35.850	36.750	35.750	36.750	35.923	5,193,035
2025-06-19	36.550	36.650	35.800	35.900	35.092	2,700,924
2025-06-18	38.150	38.150	36.650	36.850	36.020	3,789,420
2025-06-17	36.800	37.750	36.650	37.600	36.754	2,695,704
2025-06-16	36.550	36.850	36.050	36.800	35.972	2,821,053
2025-06-13	36.950	37.350	36.500	36.600	35.776	3,702,609
2025-06-12	37.700	37.950	37.100	37.300	36.460	2,418,228
2025-06-11	39.000	39.000	37.750	38.250	37.389	3,912,717
2025-06-10	37.750	38.450	37.250	37.700	36.851	3,566,583
2025-06-09	36.250	37.900	36.250	37.400	36.558	3,784,979
2025-06-06	37.050	37.700	36.300	36.600	35.776	4,915,311
2025-06-05	36.400	37.100	36.100	36.750	35.923	3,109,078
2025-06-04	35.450	36.650	35.450	35.850	35.043	3,841,412
2025-06-03	35.800	36.700	35.400	35.900	35.092	6,328,373
2025-06-02	36.550	37.000	35.300	36.050	35.238	11,538,700
2025-05-30	38.250	38.250	37.150	37.200	36.363	25,974,910
2025-05-29	37.000	39.200	36.700	38.600	37.731	9,509,011
2025-05-28	36.450	37.000	36.250	37.000	36.167	3,534,733
2025-05-27	36.300	37.450	35.950	37.350	36.509	5,950,047
2025-05-26	36.100	36.850	35.800	36.300	35.483	3,758,428
2025-05-23	36.700	37.150	36.250	36.500	35.678	4,681,713
2025-05-22	37.600	37.600	36.500	36.750	35.923	4,567,120
2025-05-21	37.500	38.050	37.400	37.600	36.754	3,203,014
2025-05-20	37.950	38.100	37.350	37.750	36.900	3,355,194
2025-05-19	38.050	38.350	37.600	37.950	37.096	2,722,243
2025-05-16	38.150	38.450	37.700	38.250	37.389	2,866,085
2025-05-15	38.550	39.100	38.200	38.450	37.584	3,808,556
2025-05-14	38.500	38.600	37.600	38.550	37.682	3,997,551
2025-05-13	37.700	38.300	37.000	38.150	37.291	4,280,553

← NewerPage 6 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.