New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	38.200	39.000	38.000	38.750	37.878	5,064,937
2025-02-07	37.500	38.550	37.300	38.300	37.438	4,962,093
2025-02-06	37.350	37.600	36.800	37.300	36.460	5,924,415
2025-02-05	38.100	38.100	36.750	37.300	36.460	4,638,685
2025-02-04	38.000	39.000	37.050	38.100	37.242	7,931,650
2025-02-03	36.500	37.800	36.450	37.400	36.558	5,537,765
2025-01-28	37.150	38.200	37.150	37.850	36.998	3,483,272
2025-01-27	36.050	37.000	36.050	36.500	35.678	7,852,926
2025-01-24	36.200	36.900	35.850	36.050	35.238	13,186,310
2025-01-23	35.450	36.500	35.200	36.200	35.385	18,096,920
2025-01-22	39.700	39.700	31.800	35.400	34.603	42,944,820
2025-01-21	47.500	48.000	45.700	46.700	45.649	7,742,672
2025-01-20	47.300	48.750	46.700	46.750	45.698	4,905,800
2025-01-17	46.150	46.850	45.800	46.000	44.964	3,449,053
2025-01-16	46.250	46.600	45.150	46.150	45.111	5,087,588
2025-01-15	46.250	46.500	45.600	46.200	45.160	2,593,218
2025-01-14	46.000	47.000	45.000	46.250	45.209	6,152,435
2025-01-13	47.350	48.750	47.350	48.000	46.919	2,024,350
2025-01-10	49.000	49.300	48.450	48.800	47.701	2,840,883
2025-01-09	49.050	49.700	48.750	49.000	47.897	3,113,713
2025-01-08	48.850	49.800	48.250	48.800	47.701	3,178,612
2025-01-07	48.600	49.100	47.900	48.700	47.604	4,581,780
2025-01-06	48.700	49.350	48.200	48.600	47.506	3,660,396
2025-01-03	47.950	48.300	47.250	48.200	47.115	4,944,767
2025-01-02	49.300	49.900	47.800	48.900	47.799	2,840,259
2024-12-31	48.700	49.400	48.600	48.950	47.848	672,762
2024-12-30	49.000	49.400	48.500	48.650	47.555	2,258,266
2024-12-27	49.150	49.350	48.100	48.300	47.213	2,408,838
2024-12-24	48.250	49.200	47.950	49.150	48.043	944,106
2024-12-23	48.050	48.300	47.250	47.950	46.870	1,941,506
2024-12-20	47.050	47.300	46.600	46.750	45.698	2,797,591
2024-12-19	46.000	46.750	45.450	46.600	45.551	3,640,985
2024-12-18	46.200	46.550	45.500	46.100	45.062	2,735,126
2024-12-17	45.800	46.250	45.300	45.500	44.476	6,669,784
2024-12-16	47.500	48.300	45.650	46.050	45.013	5,389,086
2024-12-13	49.800	49.800	47.150	47.350	46.284	5,238,301
2024-12-12	48.850	50.250	48.100	49.800	48.679	3,366,008
2024-12-11	49.350	49.600	48.450	48.850	47.750	2,046,206
2024-12-10	53.200	53.500	48.800	49.250	48.141	8,635,123
2024-12-09	48.600	50.850	47.650	50.750	49.607	10,462,300
2024-12-06	49.200	50.700	48.850	49.650	48.532	12,520,060
2024-12-05	49.500	49.800	48.100	48.400	47.310	4,511,394
2024-12-04	49.750	50.750	49.450	49.900	48.777	6,116,138
2024-12-03	46.500	48.150	46.100	47.500	46.431	6,015,402
2024-12-02	45.750	46.250	45.000	46.150	45.111	3,176,430
2024-11-29	45.900	47.000	45.700	46.400	45.355	2,908,259
2024-11-28	46.600	46.600	45.250	45.300	44.280	1,597,495
2024-11-27	46.200	46.850	45.100	46.500	45.453	3,373,765
2024-11-26	45.850	46.350	45.200	46.200	45.160	2,881,320
2024-11-25	45.400	46.050	44.850	45.850	44.818	7,795,207
2024-11-22	44.750	45.900	44.050	44.150	43.156	4,591,440
2024-11-21	43.550	44.650	43.350	44.450	43.449	2,573,848
2024-11-20	42.700	43.300	42.500	43.000	42.032	1,908,279
2024-11-19	43.750	44.100	42.500	42.800	41.836	2,267,822
2024-11-18	43.800	44.200	43.200	43.750	42.765	2,641,811
2024-11-15	42.350	43.200	42.200	42.450	41.494	4,566,642
2024-11-14	43.500	43.550	41.800	42.050	41.103	9,008,082
2024-11-13	45.050	45.700	44.350	45.550	44.525	4,412,830
2024-11-12	45.950	47.200	44.950	45.050	44.036	4,580,426
2024-11-11	45.600	46.100	45.300	45.950	44.916	4,989,682

← NewerPage 8 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.