New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	13.980	14.510	13.980	14.240	13.811	10,632
2023-03-10	13.650	14.130	13.650	13.980	13.559	4,571
2023-03-09	13.540	13.710	13.290	13.580	13.171	5,650
2023-03-08	14.700	14.700	12.840	13.800	13.384	10,133
2023-03-07	14.970	14.970	13.760	13.790	13.375	13,390
2023-03-06	15.200	15.400	14.920	14.970	14.519	5,952
2023-03-03	15.030	16.060	15.030	15.730	15.256	9,219
2023-03-02	14.190	14.920	14.000	14.200	13.772	9,933
2023-03-01	13.750	14.270	13.750	14.190	13.763	7,654
2023-02-28	13.860	13.860	13.420	13.480	13.074	12,906
2023-02-27	14.130	14.130	13.540	13.580	13.171	8,445
2023-02-24	14.430	14.490	14.070	14.130	13.705	4,735
2023-02-23	14.550	14.740	14.500	14.630	14.189	6,139
2023-02-22	14.550	14.630	14.380	14.530	14.093	14,918
2023-02-17	14.200	14.680	14.150	14.650	14.209	1,283
2023-02-16	14.350	14.580	14.220	14.580	14.141	639
2023-02-15	13.920	14.240	13.650	14.240	13.811	3,638
2023-02-14	14.020	14.060	13.840	13.840	13.423	1,348
2023-02-13	13.200	14.090	13.200	14.090	13.666	705
2023-02-10	14.500	14.500	13.780	13.780	13.365	9,743
2023-02-08	14.080	14.470	13.810	13.810	13.394	3,403
2023-02-07	14.020	14.090	13.990	14.070	13.646	557
2023-02-06	14.250	14.250	13.390	14.020	13.598	11,178
2023-02-03	14.500	14.670	14.300	14.350	13.918	4,509
2023-02-02	14.900	14.900	14.180	14.500	14.063	4,373
2023-02-01	14.850	15.430	14.850	15.290	14.830	5,358
2023-01-31	14.350	14.810	14.120	14.580	14.141	2,253
2023-01-30	14.500	14.690	13.980	14.380	13.947	3,928
2023-01-27	15.000	15.080	14.760	15.020	14.568	1,936
2023-01-26	15.550	15.550	14.700	15.000	14.548	965
2023-01-25	15.430	15.430	14.760	15.020	14.568	946
2023-01-24	15.300	15.300	15.000	15.250	14.791	1,096
2023-01-23	15.350	15.540	15.060	15.200	14.742	3,252
2023-01-20	15.960	16.600	15.180	15.330	14.868	11,979
2023-01-19	13.990	15.940	13.990	15.500	15.033	12,047
2023-01-18	13.100	14.050	13.100	14.050	13.627	12,505
2023-01-17	14.480	14.480	12.660	12.740	12.356	24,590
2023-01-16	14.400	14.610	14.240	14.610	14.170	1,722
2023-01-13	14.570	14.790	14.320	14.360	13.928	6,681
2023-01-12	13.960	13.960	13.270	13.610	13.200	3,939
2023-01-11	14.300	14.300	13.790	13.940	13.520	10,749
2023-01-10	14.200	14.300	13.840	14.250	13.821	21,411
2023-01-09	13.810	14.500	13.790	14.160	13.734	45,020
2023-01-06	13.320	13.810	12.990	13.810	13.394	8,980
2023-01-05	12.500	13.800	12.470	13.800	13.384	38,639
2023-01-04	12.200	13.100	12.200	12.720	12.337	18,141
2023-01-03	12.660	12.800	12.150	12.640	12.259	32,238
2023-01-02	12.820	13.920	12.170	12.670	12.289	711
2022-12-29	11.630	12.810	11.630	12.810	12.424	53,982
2022-12-28	13.770	14.960	12.600	12.730	12.347	93,291
2022-12-27	13.450	13.770	13.450	13.770	13.355	15,215
2022-12-26	13.200	13.590	13.000	13.000	12.609	9,126
2022-12-23	13.980	13.980	13.110	13.180	12.783	120,022
2022-12-22	13.750	14.330	13.610	14.000	13.578	13,073
2022-12-21	13.320	13.770	13.150	13.550	13.142	15,045
2022-12-20	13.310	13.460	13.060	13.320	12.919	5,491
2022-12-19	12.350	13.310	12.270	13.310	12.909	37,716
2022-12-16	12.170	13.010	12.170	12.240	11.871	38,349
2022-12-15	11.380	12.250	11.380	11.770	11.416	6,309
2022-12-14	11.350	11.630	11.340	11.390	11.047	799

← NewerPage 16 of 21 · 1,251 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.