New Oriental Education & Technology Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 24.470 | 24.540 | 24.330 | 24.390 | 23.656 | 70 |
| 2024-08-19 | 25.530 | 25.530 | 25.080 | 25.080 | 24.325 | 7 |
| 2024-08-16 | 25.290 | 25.290 | 25.290 | 25.290 | 24.528 | 0 |
| 2024-08-15 | 24.940 | 25.320 | 24.940 | 25.290 | 24.528 | 26 |
| 2024-08-14 | 24.810 | 24.870 | 24.810 | 24.840 | 24.092 | 109 |
| 2024-08-13 | 25.710 | 25.710 | 25.560 | 25.560 | 24.790 | 3 |
| 2024-08-12 | 25.840 | 26.020 | 25.520 | 25.520 | 24.752 | 240 |
| 2024-08-09 | 25.010 | 25.010 | 24.990 | 24.990 | 24.238 | 155 |
| 2024-08-08 | 25.880 | 25.880 | 25.320 | 25.320 | 24.558 | 1,586 |
| 2024-08-07 | 26.710 | 27.090 | 25.890 | 25.890 | 25.110 | 511 |
| 2024-08-06 | 25.780 | 27.990 | 25.780 | 27.990 | 27.147 | 3,876 |
| 2024-08-05 | 22.490 | 25.050 | 22.490 | 25.010 | 24.257 | 1,166 |
| 2024-08-02 | 22.820 | 22.880 | 22.540 | 22.540 | 21.861 | 155 |
| 2024-08-01 | 23.830 | 23.830 | 23.210 | 23.210 | 22.511 | 171 |
| 2024-07-31 | 25.350 | 25.350 | 23.610 | 23.820 | 23.103 | 318 |
| 2024-07-30 | 26.370 | 26.370 | 26.370 | 26.370 | 25.576 | 6 |
| 2024-07-29 | 27.060 | 27.100 | 26.370 | 26.370 | 25.576 | 114 |
| 2024-07-26 | 27.630 | 27.630 | 27.600 | 27.600 | 26.769 | 2,231 |
| 2024-07-25 | 27.350 | 27.650 | 26.550 | 26.550 | 25.751 | 362 |
| 2024-07-24 | 28.050 | 28.420 | 27.930 | 27.980 | 27.137 | 676 |
| 2024-07-23 | 28.440 | 28.440 | 28.050 | 28.260 | 27.409 | 18 |
| 2024-07-22 | 28.530 | 28.530 | 28.440 | 28.440 | 27.584 | 75 |
| 2024-07-19 | 26.950 | 27.390 | 26.950 | 27.390 | 26.565 | 206 |
| 2024-07-18 | 26.500 | 26.890 | 26.370 | 26.890 | 26.080 | 250 |
| 2024-07-17 | 27.360 | 27.360 | 26.250 | 26.250 | 25.460 | 1,773 |
| 2024-07-16 | 27.360 | 27.360 | 27.360 | 27.360 | 26.536 | 0 |
| 2024-07-15 | 27.360 | 27.360 | 27.360 | 27.360 | 26.536 | 45 |
| 2024-07-12 | 28.500 | 28.500 | 27.970 | 28.100 | 27.254 | 374 |
| 2024-07-11 | 28.510 | 28.510 | 28.510 | 28.510 | 27.652 | 41 |
| 2024-07-10 | 28.860 | 29.040 | 28.860 | 29.040 | 28.166 | 231 |
| 2024-07-09 | 28.800 | 28.920 | 28.800 | 28.920 | 28.049 | 62 |
| 2024-07-08 | 29.160 | 29.160 | 28.740 | 28.800 | 27.933 | 183 |
| 2024-07-05 | 29.700 | 29.700 | 29.070 | 29.160 | 28.282 | 419 |
| 2024-07-04 | 30.130 | 30.350 | 29.700 | 30.350 | 29.436 | 819 |
| 2024-07-03 | 30.460 | 31.020 | 30.190 | 30.190 | 29.281 | 967 |
| 2024-07-02 | 29.710 | 30.540 | 29.710 | 30.270 | 29.359 | 909 |
| 2024-07-01 | 29.190 | 29.710 | 29.070 | 29.710 | 28.815 | 14,116 |
| 2024-06-28 | 28.520 | 29.310 | 28.520 | 29.190 | 28.311 | 174 |
| 2024-06-27 | 28.410 | 28.410 | 27.200 | 27.900 | 27.060 | 257 |
| 2024-06-26 | 28.080 | 28.560 | 28.080 | 28.470 | 27.613 | 150 |
| 2024-06-25 | 27.660 | 27.990 | 27.660 | 27.900 | 27.060 | 1,103 |
| 2024-06-24 | 27.380 | 27.380 | 27.380 | 27.380 | 26.556 | 84 |
| 2024-06-21 | 25.620 | 25.810 | 25.620 | 25.680 | 24.907 | 13,478 |
| 2024-06-20 | 26.100 | 26.280 | 26.010 | 26.010 | 25.227 | 3,127 |
| 2024-06-19 | 26.310 | 26.310 | 26.310 | 26.310 | 25.518 | 6 |
| 2024-06-18 | 26.580 | 26.610 | 26.580 | 26.580 | 25.780 | 48 |
| 2024-06-17 | 26.760 | 26.790 | 26.760 | 26.790 | 25.983 | 16 |
| 2024-06-14 | 26.760 | 26.760 | 26.760 | 26.760 | 25.954 | 420 |
| 2024-06-13 | 28.000 | 28.000 | 27.600 | 27.630 | 26.798 | 3,787 |
| 2024-06-12 | 27.360 | 27.540 | 27.360 | 27.500 | 26.672 | 23,826 |
| 2024-06-11 | 27.360 | 27.360 | 27.360 | 27.360 | 26.536 | 1 |
| 2024-06-10 | 27.480 | 27.480 | 27.480 | 27.480 | 26.653 | 0 |
| 2024-06-07 | 27.300 | 27.570 | 27.300 | 27.480 | 26.653 | 31 |
| 2024-06-06 | 27.270 | 27.270 | 27.270 | 27.270 | 26.449 | 194 |
| 2024-06-05 | 26.760 | 27.130 | 26.760 | 27.030 | 26.216 | 56 |
| 2024-06-04 | 27.660 | 27.660 | 27.380 | 27.380 | 26.556 | 1,556 |
| 2024-06-03 | 27.840 | 27.840 | 27.840 | 27.840 | 27.002 | 2 |
| 2024-05-31 | 29.700 | 29.700 | 27.870 | 27.980 | 27.137 | 67 |
| 2024-05-29 | 28.520 | 28.710 | 28.520 | 28.710 | 27.845 | 99 |
| 2024-05-28 | 26.940 | 28.110 | 26.940 | 27.990 | 27.147 | 7,933 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.1931 CNY |
| 2025-11-14 | 0.2027 CNY |
| 2024-09-05 | 0.2034 CNY |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.