New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	13.700	13.720	13.690	13.720	13.307	429
2023-06-07	13.710	13.750	13.310	13.350	12.948	6,076
2023-06-06	13.580	13.870	13.580	13.770	13.355	796
2023-06-02	14.080	14.100	13.880	13.910	13.491	1,111
2023-06-01	13.120	14.150	13.120	13.890	13.472	53,054
2023-05-31	12.810	12.810	12.520	12.520	12.143	12
2023-05-30	12.910	13.120	12.600	12.600	12.221	1,145
2023-05-29	12.360	12.360	12.360	12.360	11.988	20
2023-05-26	12.330	12.660	12.330	12.480	12.104	2,433
2023-05-25	12.140	12.290	11.980	12.090	11.726	482
2023-05-24	12.430	12.430	12.250	12.280	11.910	402
2023-05-23	12.760	12.760	12.440	12.480	12.104	266
2023-05-22	12.840	12.840	12.660	12.730	12.347	4,876
2023-05-19	12.310	12.580	12.230	12.580	12.201	1,841
2023-05-18	12.410	12.410	12.230	12.230	11.862	1,093
2023-05-17	12.790	12.810	12.500	12.530	12.153	3,207
2023-05-16	12.710	13.010	12.710	13.010	12.618	14,072
2023-05-15	13.000	13.000	12.680	12.840	12.453	6,085
2023-05-12	13.110	13.110	12.310	12.340	11.968	1,099
2023-05-11	13.050	13.410	13.050	13.110	12.715	9,822
2023-05-10	13.600	13.610	12.880	13.050	12.657	4,842
2023-05-09	13.940	13.940	13.100	13.100	12.706	16,996
2023-05-08	13.680	14.060	13.670	13.980	13.559	2,967
2023-05-05	13.650	13.650	13.450	13.590	13.181	5,295
2023-05-04	13.820	13.870	13.650	13.650	13.239	2,653
2023-05-03	13.810	14.070	13.620	13.640	13.229	8,668
2023-05-02	15.150	15.150	13.640	14.130	13.705	13,965
2023-04-28	15.120	15.340	15.120	15.150	14.694	4,898
2023-04-27	16.500	16.500	14.780	15.000	14.548	2,627
2023-04-26	13.130	15.680	13.130	15.260	14.801	8,506
2023-04-25	14.140	14.580	14.140	14.580	14.141	3,946
2023-04-24	14.580	15.160	14.340	14.600	14.160	6,214
2023-04-20	14.680	15.240	14.680	15.240	14.781	25,047
2023-04-19	13.500	14.580	12.990	14.480	14.044	8,414
2023-04-18	13.150	13.150	12.920	12.990	12.599	1,530
2023-04-17	12.800	12.910	12.650	12.910	12.521	1,941
2023-04-14	12.200	12.280	12.200	12.280	11.910	409
2023-04-13	11.940	12.200	11.940	12.200	11.833	637
2023-04-12	12.210	12.220	11.940	11.940	11.580	2,053
2023-04-11	12.510	12.580	12.400	12.500	12.124	1,303
2023-04-10	13.010	13.010	12.510	12.510	12.133	926
2023-04-06	13.120	13.160	12.970	13.060	12.667	1,465
2023-04-05	13.040	13.040	12.630	12.690	12.308	729
2023-04-04	13.330	13.440	13.320	13.440	13.035	1,156
2023-04-03	13.230	13.470	13.230	13.410	13.006	866
2023-03-31	13.280	13.310	13.230	13.230	12.832	1,011
2023-03-30	13.420	13.420	13.300	13.300	12.900	232
2023-03-29	13.340	13.760	13.340	13.760	13.346	787
2023-03-28	13.290	13.610	13.290	13.590	13.181	1,086
2023-03-27	13.050	13.090	12.920	12.920	12.531	1,458
2023-03-24	13.580	13.650	13.080	13.080	12.686	5,501
2023-03-23	13.620	13.950	13.550	13.590	13.181	736
2023-03-22	13.120	13.190	13.010	13.010	12.618	2,523
2023-03-21	12.960	12.960	12.820	12.830	12.444	741
2023-03-20	11.880	12.570	11.880	12.400	12.027	5,189
2023-03-17	12.640	12.640	12.450	12.530	12.153	1,533
2023-03-16	12.840	13.140	12.770	13.140	12.744	4,161
2023-03-15	12.950	13.470	12.630	12.850	12.463	10,813
2023-03-14	13.580	13.710	12.250	13.650	13.239	14,722
2023-03-13	13.980	14.510	13.980	14.240	13.811	10,632

← NewerPage 15 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.