New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	11.900	11.900	11.250	11.350	11.008	6,635
2022-12-12	11.890	11.890	11.300	11.410	11.066	5,459
2022-12-09	11.480	12.260	11.480	11.950	11.590	6,011
2022-12-08	10.150	11.440	10.150	11.300	10.960	18,535
2022-12-07	10.260	10.260	10.130	10.130	9.825	2,640
2022-12-06	10.260	10.260	10.260	10.260	9.951	1,810
2022-12-05	10.730	11.050	10.110	10.180	9.873	17,717
2022-12-02	9.910	10.520	9.900	10.340	10.029	7,007
2022-12-01	9.820	9.970	9.780	9.910	9.612	13,406
2022-11-30	9.870	10.290	9.820	9.820	9.524	3,592
2022-11-29	9.140	9.610	9.140	9.370	9.088	5,997
2022-11-28	8.870	8.890	8.870	8.890	8.622	4,418
2022-11-25	9.450	9.450	9.050	9.160	8.884	10,542
2022-11-24	8.990	9.460	8.990	9.450	9.165	2,002
2022-11-23	9.350	9.460	9.050	9.260	8.981	9,288
2022-11-22	9.650	9.650	9.270	9.320	9.039	3,452
2022-11-21	9.770	9.770	9.560	9.640	9.350	1,877
2022-11-18	9.540	10.400	9.540	10.400	10.087	23,724
2022-11-17	9.410	10.090	9.200	9.500	9.214	15,977
2022-11-16	9.210	9.650	9.210	9.310	9.030	3,135
2022-11-14	9.040	9.510	8.850	9.200	8.923	5,879
2022-11-11	10.000	10.140	8.570	9.040	8.768	9,662
2022-11-10	9.690	9.850	9.260	9.850	9.553	4,824
2022-11-09	9.470	9.500	9.240	9.260	8.981	5,567
2022-11-08	10.020	10.020	9.630	10.000	9.699	5,865
2022-11-07	9.660	10.100	9.660	10.020	9.718	7,491
2022-11-04	9.180	9.830	9.180	9.660	9.369	7,672
2022-11-03	8.790	9.150	8.770	9.050	8.778	14,024
2022-11-01	8.780	8.890	8.430	8.590	8.331	6,755
2022-10-31	8.740	8.840	8.160	8.160	7.914	16,495
2022-10-28	9.170	9.180	8.670	8.740	8.477	3,061
2022-10-27	9.870	9.880	9.100	9.130	8.855	17,178
2022-10-26	6.690	10.000	6.690	10.000	9.699	34,549
2022-10-25	6.870	7.490	6.870	7.430	7.206	11,531
2022-10-24	7.080	7.080	6.070	6.720	6.518	13,517
2022-10-21	8.050	8.050	7.710	7.880	7.643	6,393
2022-10-20	7.870	8.270	7.870	7.990	7.749	5,668
2022-10-19	8.290	8.390	7.860	7.870	7.633	3,726
2022-10-18	8.300	8.400	8.190	8.320	8.070	2,874
2022-10-17	8.060	8.290	8.060	8.210	7.963	1,902
2022-10-14	8.150	8.160	7.940	8.020	7.779	5,050
2022-10-13	7.980	8.330	7.860	8.150	7.905	2,802
2022-10-11	7.910	8.120	7.760	7.980	7.740	3,969
2022-10-10	8.840	8.840	7.900	7.910	7.672	23,122
2022-10-07	9.190	9.200	8.840	8.840	8.574	7,714
2022-10-06	9.160	9.300	9.020	9.050	8.778	8,137
2022-10-05	9.200	9.220	9.100	9.160	8.884	15,279
2022-10-04	8.660	9.250	8.660	9.180	8.904	8,568
2022-10-03	8.500	8.630	8.300	8.630	8.370	19,761
2022-09-30	9.170	9.170	8.610	8.620	8.360	16,291
2022-09-29	9.000	9.000	8.940	8.970	8.700	8,170
2022-09-28	8.530	9.070	8.530	8.990	8.719	19,431
2022-09-27	8.920	8.960	8.660	8.670	8.409	21,556
2022-09-26	7.810	9.050	7.810	8.740	8.477	6,154
2022-09-23	7.550	7.720	7.550	7.700	7.468	1,815
2022-09-22	7.580	7.790	7.580	7.620	7.391	4,842
2022-09-21	7.880	7.940	7.630	7.650	7.420	2,844
2022-09-20	8.250	8.270	8.020	8.040	7.798	4,893
2022-09-19	8.420	8.460	8.250	8.250	8.002	864
2022-09-16	9.000	9.000	8.680	8.700	8.438	411

← NewerPage 17 of 21 · 1,247 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.