New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	18.480	19.260	18.480	18.990	18.418	12,494
2023-08-31	17.780	17.820	17.580	17.660	17.128	9,043
2023-08-30	17.820	17.840	17.760	17.760	17.225	1,748
2023-08-29	18.000	18.000	17.740	17.810	17.274	601
2023-08-28	17.620	17.920	17.620	17.660	17.128	7,210
2023-08-25	17.460	17.700	17.460	17.700	17.167	571
2023-08-24	17.940	18.200	17.800	17.800	17.264	996
2023-08-23	17.320	17.600	17.320	17.600	17.070	292
2023-08-22	17.710	17.710	17.330	17.330	16.808	1,330
2023-08-21	16.690	17.480	16.690	17.420	16.895	7,133
2023-08-18	17.320	17.320	16.640	16.700	16.197	6,861
2023-08-17	17.280	17.400	17.280	17.320	16.798	411
2023-08-16	16.940	16.960	16.820	16.860	16.352	4,932
2023-08-15	16.980	16.980	16.980	16.980	16.469	2
2023-08-14	17.010	17.460	17.010	17.460	16.934	2,335
2023-08-11	17.020	17.080	17.010	17.010	16.498	479
2023-08-10	17.500	17.750	17.500	17.720	17.186	582
2023-08-09	17.520	17.960	17.520	17.600	17.070	417
2023-08-08	18.350	18.350	17.060	17.060	16.546	6,407
2023-08-07	18.740	18.740	18.040	18.220	17.671	4,116
2023-08-04	18.630	18.740	18.400	18.690	18.127	981
2023-08-03	17.980	18.570	17.960	18.500	17.943	10,105
2023-08-02	17.360	17.360	17.140	17.250	16.731	4,137
2023-08-01	17.760	18.060	17.700	18.040	17.497	2,897
2023-07-31	17.640	17.760	17.500	17.760	17.225	5,112
2023-07-28	17.460	17.700	17.440	17.650	17.119	11,706
2023-07-27	16.660	16.680	16.540	16.630	16.129	722
2023-07-26	16.000	16.300	15.660	15.970	15.489	4,716
2023-07-25	16.340	16.340	15.790	15.850	15.373	2,343
2023-07-24	15.340	15.360	15.140	15.360	14.898	536
2023-07-21	15.360	15.360	15.000	15.000	14.548	222
2023-07-20	14.600	14.610	14.570	14.570	14.131	21
2023-07-19	14.430	14.470	14.430	14.470	14.034	46
2023-07-18	14.260	14.260	14.040	14.080	13.656	257
2023-07-17	14.750	14.750	14.550	14.550	14.112	18,639
2023-07-14	14.500	14.540	14.500	14.540	14.102	4
2023-07-13	14.770	14.870	14.770	14.780	14.335	21,245
2023-07-12	14.620	14.710	14.620	14.670	14.228	20
2023-07-11	14.320	14.680	14.320	14.520	14.083	480
2023-07-10	13.950	14.340	13.930	14.310	13.879	3,837
2023-07-07	13.100	13.620	13.100	13.620	13.210	305
2023-07-06	12.960	13.070	12.960	12.980	12.589	114
2023-07-05	12.840	13.140	12.840	13.120	12.725	121
2023-07-04	12.420	12.420	12.420	12.420	12.046	0
2023-07-03	12.640	13.990	12.420	12.420	12.046	241
2023-06-30	12.640	12.640	12.640	12.640	12.259	1
2023-06-29	12.000	12.690	12.000	12.620	12.240	925
2023-06-28	12.730	12.780	12.730	12.760	12.376	21
2023-06-27	12.280	12.740	12.280	12.680	12.298	2,097
2023-06-26	12.230	12.230	11.790	11.940	11.580	1,562
2023-06-23	11.700	11.780	11.610	11.650	11.299	5,774
2023-06-22	12.100	12.330	11.990	12.210	11.842	492
2023-06-21	12.290	12.290	12.100	12.190	11.823	4,444
2023-06-20	13.000	13.000	12.310	12.570	12.192	3,125
2023-06-19	13.270	13.690	13.270	13.560	13.152	472
2023-06-16	13.720	13.720	13.470	13.630	13.220	3,374
2023-06-15	13.200	13.640	13.200	13.490	13.084	175
2023-06-14	13.100	13.330	12.350	12.350	11.978	290
2023-06-13	13.200	13.220	12.850	12.860	12.473	1,634
2023-06-12	13.180	13.200	13.070	13.070	12.676	29

← NewerPage 14 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.