New Oriental Education & Technology Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 27.030 | 27.030 | 27.030 | 27.030 | 26.216 | 0 |
| 2024-05-24 | 27.120 | 27.120 | 27.030 | 27.030 | 26.216 | 15 |
| 2024-05-23 | 27.930 | 27.930 | 27.270 | 27.510 | 26.682 | 61 |
| 2024-05-22 | 27.330 | 27.870 | 27.330 | 27.870 | 27.031 | 461 |
| 2024-05-21 | 27.370 | 27.370 | 26.900 | 27.330 | 26.507 | 1,312 |
| 2024-05-20 | 27.960 | 27.960 | 27.720 | 27.870 | 27.031 | 1,324 |
| 2024-05-17 | 28.140 | 28.480 | 27.960 | 28.000 | 27.157 | 1,437 |
| 2024-05-16 | 28.550 | 28.800 | 28.240 | 28.800 | 27.933 | 6,591 |
| 2024-05-15 | 30.000 | 30.000 | 29.130 | 29.790 | 28.893 | 13,103 |
| 2024-05-14 | 30.180 | 30.330 | 30.180 | 30.300 | 29.388 | 6,657 |
| 2024-05-13 | 29.700 | 30.050 | 29.700 | 30.050 | 29.145 | 1,053 |
| 2024-05-10 | 28.860 | 28.860 | 28.860 | 28.860 | 27.991 | 5 |
| 2024-05-09 | 28.500 | 28.770 | 28.500 | 28.740 | 27.875 | 111 |
| 2024-05-08 | 28.510 | 28.510 | 27.960 | 28.140 | 27.293 | 44 |
| 2024-05-07 | 27.370 | 27.690 | 27.210 | 27.690 | 26.856 | 1,057 |
| 2024-05-06 | 28.260 | 28.620 | 28.260 | 28.260 | 27.409 | 474 |
| 2024-05-03 | 28.230 | 28.680 | 28.230 | 28.620 | 27.758 | 1,385 |
| 2024-05-02 | 27.090 | 28.020 | 27.090 | 27.780 | 26.944 | 156 |
| 2024-04-30 | 27.480 | 27.480 | 27.090 | 27.090 | 26.274 | 124 |
| 2024-04-29 | 27.360 | 28.110 | 27.360 | 27.960 | 27.118 | 9,370 |
| 2024-04-26 | 27.500 | 28.620 | 27.500 | 28.620 | 27.758 | 7,072 |
| 2024-04-25 | 27.360 | 27.600 | 27.210 | 27.480 | 26.653 | 1,154 |
| 2024-04-24 | 29.700 | 29.700 | 25.740 | 26.310 | 25.518 | 13,454 |
| 2024-04-23 | 30.720 | 30.960 | 30.540 | 30.720 | 29.795 | 1,802 |
| 2024-04-22 | 29.670 | 30.600 | 29.670 | 30.600 | 29.679 | 27 |
| 2024-04-19 | 30.460 | 30.460 | 29.310 | 29.550 | 28.660 | 118 |
| 2024-04-18 | 30.420 | 30.420 | 30.390 | 30.390 | 29.475 | 4 |
| 2024-04-17 | 29.770 | 29.770 | 29.520 | 29.520 | 28.631 | 518 |
| 2024-04-16 | 29.940 | 29.940 | 29.940 | 29.940 | 29.038 | 20 |
| 2024-04-15 | 30.360 | 30.360 | 29.340 | 29.490 | 28.602 | 1,386 |
| 2024-04-12 | 30.000 | 30.000 | 29.970 | 29.970 | 29.068 | 131 |
| 2024-04-11 | 29.720 | 30.600 | 29.720 | 30.420 | 29.504 | 7,158 |
| 2024-04-10 | 29.190 | 29.400 | 29.190 | 29.400 | 28.515 | 3 |
| 2024-04-09 | 28.510 | 28.510 | 27.960 | 28.110 | 27.264 | 176 |
| 2024-04-08 | 28.860 | 28.860 | 28.450 | 28.610 | 27.749 | 387 |
| 2024-04-05 | 28.770 | 28.880 | 28.770 | 28.860 | 27.991 | 459 |
| 2024-04-04 | 28.680 | 29.070 | 28.530 | 28.590 | 27.729 | 7,740 |
| 2024-04-03 | 29.430 | 29.430 | 29.430 | 29.430 | 28.544 | 1,850 |
| 2024-04-02 | 29.460 | 29.460 | 28.810 | 29.250 | 28.369 | 155 |
| 2024-04-01 | 29.700 | 29.700 | 29.460 | 29.460 | 28.573 | 501 |
| 2024-03-28 | 29.040 | 29.370 | 28.980 | 28.980 | 28.107 | 47 |
| 2024-03-27 | 29.250 | 29.250 | 28.050 | 28.410 | 27.555 | 5,958 |
| 2024-03-26 | 29.700 | 29.700 | 29.430 | 29.430 | 28.544 | 1,222 |
| 2024-03-25 | 29.970 | 30.010 | 29.940 | 29.940 | 29.038 | 1,002 |
| 2024-03-22 | 31.040 | 31.370 | 30.930 | 31.150 | 30.212 | 477 |
| 2024-03-21 | 31.560 | 31.890 | 31.560 | 31.590 | 30.639 | 1,561 |
| 2024-03-20 | 30.870 | 31.710 | 30.870 | 31.440 | 30.493 | 1,332 |
| 2024-03-19 | 30.660 | 31.000 | 30.660 | 31.000 | 30.067 | 850 |
| 2024-03-18 | 30.420 | 30.840 | 30.420 | 30.470 | 29.552 | 2,785 |
| 2024-03-15 | 31.050 | 31.050 | 30.990 | 30.990 | 30.057 | 180 |
| 2024-03-14 | 30.840 | 31.050 | 30.570 | 31.050 | 30.115 | 535 |
| 2024-03-13 | 30.960 | 31.600 | 30.960 | 31.510 | 30.561 | 2,377 |
| 2024-03-12 | 29.400 | 29.760 | 29.160 | 29.430 | 28.544 | 1,445 |
| 2024-03-11 | 29.850 | 29.850 | 29.300 | 29.400 | 28.515 | 2,362 |
| 2024-03-08 | 29.850 | 29.880 | 29.100 | 29.820 | 28.922 | 4,425 |
| 2024-03-07 | 30.870 | 30.990 | 29.520 | 29.700 | 28.806 | 587 |
| 2024-03-06 | 31.530 | 31.530 | 30.750 | 31.140 | 30.202 | 3,370 |
| 2024-03-05 | 31.590 | 31.590 | 31.070 | 31.120 | 30.183 | 4,640 |
| 2024-03-04 | 32.430 | 32.430 | 31.800 | 31.800 | 30.842 | 473 |
| 2024-03-01 | 31.980 | 32.040 | 31.710 | 31.860 | 30.901 | 3,647 |
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.