New Oriental Education & Technology Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 30.250 | 31.230 | 30.250 | 31.070 | 30.134 | 937 |
| 2024-02-28 | 30.330 | 30.330 | 30.000 | 30.220 | 29.310 | 2,360 |
| 2024-02-27 | 30.600 | 31.080 | 30.330 | 30.660 | 29.737 | 1,359 |
| 2024-02-26 | 30.980 | 30.980 | 30.480 | 30.750 | 29.824 | 2,592 |
| 2024-02-23 | 30.270 | 30.570 | 30.000 | 30.570 | 29.649 | 2,797 |
| 2024-02-22 | 29.670 | 30.000 | 29.070 | 29.790 | 28.893 | 2,072 |
| 2024-02-21 | 29.730 | 30.090 | 28.920 | 28.920 | 28.049 | 2,133 |
| 2024-02-20 | 29.920 | 30.390 | 29.190 | 29.580 | 28.689 | 5,465 |
| 2024-02-19 | 30.250 | 31.010 | 29.500 | 29.500 | 28.612 | 4,583 |
| 2024-02-16 | 30.000 | 30.150 | 29.850 | 30.150 | 29.242 | 439 |
| 2024-02-15 | 30.720 | 30.720 | 29.840 | 30.000 | 29.097 | 1,220 |
| 2024-02-14 | 29.940 | 30.500 | 29.820 | 30.500 | 29.582 | 6,393 |
| 2024-02-09 | 28.410 | 29.170 | 28.410 | 29.170 | 28.292 | 3,433 |
| 2024-02-08 | 29.040 | 29.700 | 28.620 | 29.130 | 28.253 | 7,783 |
| 2024-02-07 | 26.040 | 26.670 | 26.040 | 26.610 | 25.809 | 1,245 |
| 2024-02-06 | 26.850 | 27.390 | 26.610 | 26.670 | 25.867 | 1,361 |
| 2024-02-05 | 26.760 | 26.760 | 26.160 | 26.160 | 25.372 | 3,501 |
| 2024-02-02 | 25.950 | 27.210 | 25.950 | 26.760 | 25.954 | 1,556 |
| 2024-02-01 | 25.600 | 26.480 | 25.600 | 25.860 | 25.081 | 1,124 |
| 2024-01-31 | 24.840 | 25.110 | 24.840 | 25.020 | 24.267 | 320 |
| 2024-01-30 | 25.370 | 25.500 | 25.140 | 25.140 | 24.383 | 1,460 |
| 2024-01-29 | 25.370 | 25.370 | 24.000 | 24.870 | 24.121 | 2,331 |
| 2024-01-26 | 26.550 | 26.550 | 26.070 | 26.220 | 25.430 | 1,761 |
| 2024-01-25 | 25.390 | 26.580 | 25.390 | 26.510 | 25.712 | 2,226 |
| 2024-01-24 | 23.850 | 26.320 | 23.850 | 24.760 | 24.014 | 3,425 |
| 2024-01-23 | 23.800 | 23.800 | 23.540 | 23.690 | 22.977 | 1,412 |
| 2024-01-22 | 23.000 | 23.000 | 22.460 | 22.700 | 22.016 | 3,671 |
| 2024-01-19 | 24.250 | 24.250 | 23.160 | 23.160 | 22.463 | 684 |
| 2024-01-18 | 24.860 | 24.860 | 24.200 | 24.250 | 23.520 | 413 |
| 2024-01-17 | 24.360 | 24.580 | 23.760 | 24.580 | 23.840 | 16,256 |
| 2024-01-16 | 24.960 | 25.410 | 24.960 | 25.080 | 24.325 | 6,732 |
| 2024-01-15 | 25.350 | 25.420 | 24.770 | 25.420 | 24.655 | 1,143 |
| 2024-01-12 | 25.230 | 25.380 | 25.160 | 25.300 | 24.538 | 12,204 |
| 2024-01-11 | 24.990 | 25.080 | 24.840 | 24.900 | 24.150 | 3,004 |
| 2024-01-10 | 24.940 | 24.940 | 24.300 | 24.300 | 23.568 | 1,091 |
| 2024-01-09 | 24.380 | 24.480 | 24.280 | 24.380 | 23.646 | 864 |
| 2024-01-08 | 24.700 | 24.700 | 24.160 | 24.480 | 23.743 | 12,754 |
| 2024-01-05 | 25.170 | 25.290 | 24.750 | 25.000 | 24.247 | 11,054 |
| 2024-01-04 | 24.500 | 25.360 | 24.500 | 25.360 | 24.596 | 5,111 |
| 2024-01-03 | 23.500 | 23.900 | 23.500 | 23.900 | 23.180 | 415 |
| 2024-01-02 | 23.000 | 23.730 | 23.000 | 23.730 | 23.015 | 2,036 |
| 2023-12-28 | 23.500 | 23.550 | 22.560 | 22.560 | 21.881 | 4,901 |
| 2023-12-27 | 22.900 | 23.200 | 22.900 | 22.960 | 22.269 | 416 |
| 2023-12-26 | 22.980 | 23.280 | 22.930 | 22.930 | 22.240 | 399 |
| 2023-12-22 | 22.460 | 23.070 | 22.460 | 23.070 | 22.375 | 1,625 |
| 2023-12-21 | 23.500 | 23.820 | 23.320 | 23.680 | 22.967 | 1,170 |
| 2023-12-20 | 24.220 | 24.220 | 23.500 | 23.500 | 22.792 | 9,461 |
| 2023-12-19 | 24.710 | 24.800 | 24.550 | 24.550 | 23.811 | 252 |
| 2023-12-18 | 25.800 | 25.800 | 24.660 | 24.720 | 23.976 | 13,489 |
| 2023-12-15 | 25.060 | 25.060 | 23.680 | 24.160 | 23.433 | 12,510 |
| 2023-12-14 | 27.000 | 27.000 | 25.860 | 26.040 | 25.256 | 9,341 |
| 2023-12-13 | 26.880 | 27.030 | 26.400 | 27.000 | 26.187 | 2,258 |
| 2023-12-12 | 25.980 | 27.630 | 25.980 | 27.500 | 26.672 | 14,162 |
| 2023-12-11 | 25.950 | 26.350 | 25.710 | 25.920 | 25.140 | 13,770 |
| 2023-12-08 | 26.340 | 26.430 | 26.250 | 26.250 | 25.460 | 200 |
| 2023-12-07 | 25.500 | 26.050 | 25.500 | 26.010 | 25.227 | 2,323 |
| 2023-12-06 | 25.530 | 25.800 | 25.500 | 25.590 | 24.819 | 1,521 |
| 2023-12-05 | 27.000 | 27.000 | 25.020 | 25.050 | 24.296 | 991 |
| 2023-12-04 | 26.520 | 27.000 | 26.490 | 27.000 | 26.187 | 1,084 |
| 2023-12-01 | 26.790 | 26.790 | 26.310 | 26.460 | 25.663 | 4,169 |
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.