New Oriental Education And Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	45.860	46.580	45.020	46.420	46.420	5,970,182
2026-10-22	46.760	47.100	45.500	45.820	45.820	5,430,743
2026-10-21	48.540	49.560	47.680	48.000	48.000	5,206,296
2026-10-20	46.860	48.360	46.860	48.180	48.180	7,502,300
2026-10-16	46.900	48.200	46.800	48.140	48.140	7,352,836
2026-10-15	45.480	45.740	44.980	45.460	45.460	4,309,414
2026-10-14	45.600	46.060	45.140	45.720	45.720	3,586,915
2026-10-13	45.940	45.940	45.160	45.700	45.700	2,800,600
2026-10-12	46.300	46.920	45.880	46.280	46.280	4,039,503
2026-10-09	45.280	45.920	45.220	45.540	45.540	3,914,022
2026-10-08	44.580	45.200	44.500	44.680	44.680	3,020,494
2026-10-07	45.100	45.100	44.460	44.580	44.580	1,010,074
2026-10-06	44.520	44.720	43.960	44.180	44.180	1,871,800
2026-10-05	43.280	43.920	43.180	43.900	43.900	2,187,378
2026-10-02	43.020	43.400	42.740	43.100	43.100	3,052,366
2026-09-30	42.680	43.080	42.540	42.920	42.920	2,752,072
2026-09-29	43.600	43.680	42.960	43.340	43.340	3,625,676
2026-09-28	44.500	45.320	44.500	44.620	44.620	2,297,739
2026-09-25	44.560	44.880	43.740	44.880	44.880	2,708,800
2026-09-24	43.620	45.160	43.600	44.480	44.480	4,706,878
2026-09-23	42.860	43.860	42.700	43.340	43.340	2,656,074
2026-09-22	42.720	43.160	42.160	42.860	42.860	4,656,314
2026-09-21	43.040	43.760	42.840	43.540	43.540	3,990,468
2026-09-18	43.720	44.080	43.220	43.240	43.240	9,285,334
2026-09-17	43.640	43.920	43.300	43.740	43.740	2,058,200
2026-09-16	45.760	45.760	43.740	43.920	43.920	1,950,412
2026-09-15	44.580	44.580	43.820	43.860	43.860	1,504,200
2026-09-14	43.340	44.400	43.200	44.380	44.380	2,321,947
2026-09-11	42.500	43.180	42.500	43.180	43.180	3,178,361
2026-09-10	43.260	43.380	42.680	43.240	43.240	3,430,275
2026-09-09	44.880	44.880	43.880	44.200	44.200	3,264,620
2026-09-08	46.560	46.560	41.000	45.320	45.320	3,588,891
2026-09-07	45.680	46.120	40.020	45.400	45.400	4,448,252
2026-09-04	46.000	46.900	45.640	46.200	46.200	3,782,090
2026-09-03	46.600	46.600	45.180	45.500	45.500	4,253,354
2026-09-02	46.000	46.880	45.800	46.520	46.520	4,230,058
2026-09-01	45.780	45.900	44.920	45.540	45.540	2,813,956
2026-08-31	45.340	46.280	45.280	45.400	45.400	5,260,237
2026-08-28	46.000	46.000	45.020	45.540	45.540	3,116,006
2026-08-27	46.280	46.280	44.740	44.840	44.840	2,283,052
2026-08-26	45.040	45.660	44.540	44.980	44.980	3,302,604
2026-08-25	44.720	45.640	43.640	44.720	44.720	3,169,671
2026-08-24	44.020	44.260	43.020	44.020	44.020	2,874,276
2026-08-21	44.240	44.340	43.400	44.340	44.340	2,753,727
2026-08-20	44.580	44.680	44.060	44.440	44.440	5,413,880
2026-08-19	42.380	43.160	42.360	42.980	42.980	6,326,470
2026-08-18	42.200	42.200	41.080	41.260	41.260	2,816,661
2026-08-17	41.520	43.260	40.980	42.180	42.180	3,058,473
2026-08-14	41.140	41.880	40.620	40.680	40.680	1,641,728
2026-08-13	42.080	42.180	41.280	41.580	41.580	3,749,226
2026-08-12	43.180	43.820	42.320	42.680	42.680	3,545,309
2026-08-11	45.200	45.760	44.120	44.120	44.120	2,594,693
2026-08-10	43.560	44.700	43.560	44.640	44.640	1,750,310
2026-08-07	44.340	44.600	43.340	43.920	43.920	3,400,277
2026-08-06	44.920	46.160	44.180	44.580	44.580	3,923,298
2026-08-05	44.920	45.660	44.360	44.920	44.920	8,897,350
2026-08-04	47.440	47.440	45.520	46.020	46.020	5,699,210
2026-08-03	45.900	47.800	45.800	47.420	47.420	8,903,096
2026-07-31	43.660	46.620	43.560	45.280	45.280	9,450,772
2026-07-30	45.780	47.700	43.520	47.440	47.440	15,252,179

Page 1 of 5 · 246 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.