New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	47.800	48.450	46.250	46.450	45.404	4,038,370
2024-11-07	45.650	48.400	45.400	48.000	46.919	5,867,824
2024-11-06	48.750	48.750	44.800	45.400	44.378	12,266,510
2024-11-05	48.700	49.000	47.950	48.750	47.652	4,411,641
2024-11-04	48.600	49.750	48.600	49.300	48.190	2,060,032
2024-11-01	48.350	49.000	47.800	48.500	47.408	2,822,906
2024-10-31	48.800	49.200	48.300	48.350	47.261	3,092,726
2024-10-30	49.100	49.200	47.750	48.100	47.017	3,081,788
2024-10-29	49.550	50.650	49.250	49.850	48.728	4,821,510
2024-10-28	47.600	49.550	47.600	48.600	47.506	4,936,678
2024-10-25	48.100	48.800	47.300	47.500	46.431	7,489,704
2024-10-24	47.500	47.500	44.500	46.800	45.746	16,673,430
2024-10-23	51.900	52.100	49.400	50.050	48.923	6,764,816
2024-10-22	52.050	53.300	51.100	51.500	50.341	6,516,529
2024-10-21	55.700	55.700	53.050	53.150	51.953	5,562,949
2024-10-18	54.350	56.650	54.000	55.700	54.446	9,891,245
2024-10-17	54.200	56.050	54.050	54.350	53.126	6,153,410
2024-10-16	54.700	55.100	53.700	54.050	52.833	5,197,867
2024-10-15	57.600	58.000	54.900	55.400	54.153	5,647,878
2024-10-14	58.950	58.950	56.050	57.650	56.352	7,359,471
2024-10-10	57.950	60.500	56.900	59.050	57.721	10,000,040
2024-10-09	57.950	59.900	56.400	57.950	56.645	9,696,633
2024-10-08	60.600	61.800	56.500	56.550	55.277	13,498,840
2024-10-07	65.000	65.300	63.100	64.300	62.852	9,380,217
2024-10-04	61.000	66.500	60.100	65.650	64.172	6,352,877
2024-10-03	61.500	61.700	57.400	59.950	58.600	7,747,953
2024-10-02	60.650	65.550	60.650	63.900	62.461	12,332,550
2024-09-30	58.250	62.150	58.250	62.000	60.604	24,890,020
2024-09-27	55.600	58.900	54.300	57.900	56.596	12,361,190
2024-09-26	49.000	53.050	47.300	52.750	51.562	10,862,460
2024-09-25	50.250	51.350	48.550	49.100	47.995	10,378,210
2024-09-24	48.000	48.000	45.250	46.300	45.258	18,313,699
2024-09-23	49.750	49.750	48.300	48.850	47.750	3,204,000
2024-09-20	48.650	50.250	48.150	49.750	48.630	5,172,400
2024-09-19	45.950	49.150	45.950	48.800	47.701	2,133,475
2024-09-17	47.100	47.100	45.800	46.400	45.355	1,252,800
2024-09-16	45.800	47.150	45.250	47.100	46.040	1,739,400
2024-09-13	47.000	47.400	45.900	45.900	44.867	2,553,616
2024-09-12	47.200	47.800	46.500	46.850	45.795	2,392,371
2024-09-11	48.400	48.850	47.500	48.000	46.919	1,799,118
2024-09-10	47.000	48.600	45.950	48.450	47.359	5,206,963
2024-09-09	47.300	47.300	46.200	46.500	45.453	5,575,761
2024-09-05	46.450	48.000	46.450	47.700	46.157	2,377,448
2024-09-04	47.200	47.400	46.350	46.450	44.947	4,114,141
2024-09-03	48.800	50.250	48.600	48.650	47.076	1,559,665
2024-09-02	47.250	49.300	47.000	48.800	47.221	3,937,857
2024-08-30	47.250	47.550	46.600	47.000	45.480	14,198,860
2024-08-29	49.750	49.750	47.500	47.800	46.254	4,347,414
2024-08-28	50.600	50.900	49.900	50.700	49.060	2,895,857
2024-08-27	51.650	51.850	50.450	50.600	48.963	2,789,084
2024-08-26	52.600	52.900	51.950	52.250	50.560	2,547,568
2024-08-23	53.000	54.300	52.250	52.900	51.189	2,375,580
2024-08-22	52.650	53.450	51.950	53.350	51.624	2,309,707
2024-08-21	52.350	53.200	51.800	52.650	50.947	1,964,688
2024-08-20	55.000	55.300	53.400	53.850	52.108	2,133,144
2024-08-19	54.800	55.900	54.550	54.850	53.076	2,523,637
2024-08-16	53.650	54.400	53.200	54.250	52.495	2,168,749
2024-08-15	53.050	54.250	52.700	53.650	51.915	1,759,748
2024-08-14	54.200	54.200	52.800	53.050	51.334	1,928,442
2024-08-13	54.050	55.850	54.050	54.650	52.882	3,064,430

← NewerPage 9 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.