New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.650	38.300	36.650	37.700	36.851	4,405,625
2025-05-09	36.500	36.700	36.050	36.650	35.825	3,513,785
2025-05-08	37.150	37.150	36.100	36.950	36.118	6,616,930
2025-05-07	38.650	39.000	37.000	37.550	36.705	6,502,674
2025-05-06	38.300	39.000	37.300	37.450	36.607	4,666,400
2025-05-02	38.200	39.250	37.550	39.000	38.122	6,160,167
2025-04-30	38.100	38.500	37.550	38.300	37.438	5,258,254
2025-04-29	36.550	37.850	36.000	37.550	36.705	7,967,200
2025-04-28	36.200	37.200	35.800	36.400	35.581	3,708,482
2025-04-25	36.050	37.500	35.200	36.200	35.385	8,984,033
2025-04-24	34.200	37.650	34.200	36.050	35.238	12,162,110
2025-04-23	35.250	35.700	34.350	35.450	34.652	3,986,723
2025-04-22	34.650	34.700	33.200	34.400	33.626	9,337,540
2025-04-17	34.000	35.350	34.000	35.350	34.554	5,956,812
2025-04-16	35.100	35.100	33.400	34.000	33.235	6,533,851
2025-04-15	34.150	35.550	33.850	35.400	34.603	7,749,307
2025-04-14	34.250	34.350	33.400	34.150	33.381	9,049,314
2025-04-11	33.900	34.400	33.000	34.000	33.235	7,380,197
2025-04-10	33.700	34.450	32.150	33.600	32.844	8,181,072
2025-04-09	32.500	34.350	31.200	33.900	33.137	6,795,603
2025-04-08	33.050	34.700	32.850	33.600	32.844	8,870,520
2025-04-07	33.000	34.350	32.700	32.850	32.110	16,135,350
2025-04-03	37.300	37.350	36.150	36.600	35.776	4,157,399
2025-04-02	37.400	37.700	37.000	37.650	36.802	2,690,134
2025-04-01	37.050	38.000	36.900	37.000	36.167	4,015,020
2025-03-31	36.900	36.900	36.000	36.550	35.727	3,987,579
2025-03-28	37.000	37.550	36.550	36.900	36.069	2,628,762
2025-03-27	36.900	37.400	36.500	36.600	35.776	3,482,050
2025-03-26	36.400	37.250	36.200	36.500	35.678	3,602,333
2025-03-25	37.150	37.150	35.600	36.400	35.581	17,521,650
2025-03-24	39.950	39.950	36.050	37.200	36.363	19,056,391
2025-03-21	40.000	40.850	39.700	40.100	39.197	3,336,139
2025-03-20	40.900	41.850	40.300	40.600	39.686	3,055,193
2025-03-19	41.200	41.600	40.800	40.900	39.979	3,979,300
2025-03-18	39.900	41.750	39.250	41.350	40.419	8,703,170
2025-03-17	38.700	39.850	38.700	39.000	38.122	4,183,891
2025-03-14	37.600	40.100	37.150	39.500	38.611	11,029,590
2025-03-13	37.000	37.150	36.050	36.550	35.727	4,018,128
2025-03-12	37.900	38.150	36.800	37.150	36.314	3,378,162
2025-03-11	37.500	38.150	36.950	38.050	37.193	3,991,178
2025-03-10	37.800	38.600	37.400	38.400	37.536	4,244,960
2025-03-07	37.350	39.100	37.250	38.200	37.340	4,821,034
2025-03-06	37.700	38.600	37.450	38.150	37.291	7,627,820
2025-03-05	36.400	36.950	35.950	36.650	35.825	7,207,632
2025-03-04	35.500	36.000	35.200	35.600	34.799	5,427,586
2025-03-03	36.950	37.050	35.650	36.100	35.287	9,857,104
2025-02-28	37.100	37.500	36.100	36.450	35.629	16,924,189
2025-02-27	37.000	37.750	36.850	37.650	36.802	9,322,107
2025-02-26	37.600	38.100	36.900	37.400	36.558	14,562,780
2025-02-25	37.800	38.400	37.100	37.400	36.558	9,649,623
2025-02-24	41.000	41.000	39.000	39.400	38.513	9,143,866
2025-02-21	41.750	41.950	41.050	41.350	40.419	6,976,379
2025-02-20	41.400	41.550	40.550	40.900	39.979	4,834,397
2025-02-19	42.200	42.700	41.850	42.200	41.250	4,664,240
2025-02-18	42.700	43.700	41.900	43.250	42.276	4,596,509
2025-02-17	42.400	43.650	41.500	42.100	41.152	8,232,711
2025-02-14	41.450	42.500	41.250	42.400	41.445	8,492,297
2025-02-13	40.700	41.100	39.950	40.000	39.099	8,173,460
2025-02-12	42.300	42.600	41.100	41.350	40.419	12,100,220
2025-02-11	39.050	40.250	39.000	39.600	38.708	9,351,511

← NewerPage 7 of 21 · 1,229 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.