New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	25.620	26.850	25.620	26.760	25.954	8,826
2023-11-29	25.650	25.660	25.300	25.620	24.849	1,647
2023-11-28	24.500	25.440	24.500	25.160	24.402	3,541
2023-11-27	24.600	24.600	24.400	24.500	23.762	632
2023-11-24	23.460	24.860	23.460	24.600	23.859	18,630
2023-11-23	23.320	23.520	23.320	23.520	22.812	22
2023-11-22	23.500	23.620	23.250	23.600	22.889	2,485
2023-11-21	22.900	23.790	22.900	23.700	22.986	1,994
2023-11-20	22.700	23.300	22.700	23.180	22.482	9,131
2023-11-17	22.400	22.460	22.300	22.310	21.638	4,821
2023-11-16	22.140	22.540	21.960	22.380	21.706	20,232
2023-11-14	22.600	22.600	22.540	22.600	21.919	951
2023-11-13	22.300	22.820	22.300	22.600	21.919	8,843
2023-11-10	22.060	22.280	22.040	22.100	21.435	9,002
2023-11-09	22.410	22.700	22.200	22.240	21.570	1,837
2023-11-08	22.180	22.240	21.890	22.240	21.570	627
2023-11-07	21.360	22.020	21.360	22.020	21.357	32,430
2023-11-06	21.670	22.280	21.080	21.120	20.484	3,405
2023-11-03	22.160	22.160	21.560	21.670	21.017	1,570
2023-11-01	22.020	22.140	21.840	21.940	21.279	3,961
2023-10-31	21.950	22.280	21.820	22.020	21.357	7,360
2023-10-30	21.840	22.070	21.840	21.950	21.289	2,480
2023-10-27	22.970	22.970	21.260	21.400	20.756	1,832
2023-10-26	22.220	23.000	21.520	22.090	21.425	10,566
2023-10-25	20.880	22.120	20.880	21.640	20.988	2,197
2023-10-24	20.300	21.240	20.300	20.900	20.271	5,852
2023-10-23	20.240	20.340	20.240	20.340	19.728	961
2023-10-20	20.330	20.330	20.220	20.280	19.669	742
2023-10-19	21.870	21.870	20.480	20.480	19.863	1,211
2023-10-18	20.780	21.230	20.660	20.960	20.329	706
2023-10-17	20.980	20.980	20.640	20.680	20.057	15,341
2023-10-16	21.380	21.380	21.040	21.180	20.542	1,930
2023-10-13	21.290	21.300	21.160	21.260	20.620	1,205
2023-10-11	21.720	22.210	21.600	22.210	21.541	10,784
2023-10-10	21.460	21.460	21.320	21.320	20.678	5,530
2023-10-09	20.720	21.000	20.660	20.950	20.319	4,420
2023-10-06	21.000	21.120	20.780	21.080	20.445	12,289
2023-10-05	20.460	20.540	20.360	20.480	19.863	8,078
2023-10-04	19.980	20.220	19.980	20.200	19.592	5,890
2023-10-03	19.780	19.860	19.700	19.860	19.262	2,922
2023-10-02	19.980	19.980	19.800	19.860	19.262	2,426
2023-09-29	19.880	19.880	19.800	19.800	19.204	4,000
2023-09-28	19.790	19.900	19.760	19.820	19.223	2,764
2023-09-27	19.110	19.980	19.110	19.610	19.020	11,951
2023-09-26	18.320	18.860	18.320	18.740	18.176	2,372
2023-09-25	18.140	18.140	18.000	18.040	17.497	178
2023-09-22	18.570	18.570	18.140	18.140	17.594	5,902
2023-09-21	17.840	17.840	17.680	17.780	17.245	4,237
2023-09-20	18.500	18.500	17.920	17.980	17.439	1,628
2023-09-19	18.420	18.420	18.040	18.120	17.574	3,044
2023-09-18	18.640	18.640	18.220	18.540	17.982	4,052
2023-09-15	18.790	18.790	18.600	18.640	18.079	1,401
2023-09-14	19.360	19.400	19.220	19.220	18.641	462
2023-09-13	19.020	19.020	18.820	19.000	18.428	548
2023-09-12	19.550	19.550	19.060	19.180	18.602	1,631
2023-09-11	18.340	18.900	18.340	18.800	18.234	1,568
2023-09-08	17.940	18.160	17.940	18.060	17.516	2,823
2023-09-06	19.050	19.050	18.420	18.500	17.943	4,415
2023-09-05	18.700	18.990	18.700	18.990	18.418	4,527
2023-09-04	18.970	19.240	18.850	18.850	18.282	22

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.