New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	8.550	9.000	8.550	8.960	8.690	3,078
2022-09-14	9.170	9.170	8.550	8.550	8.293	1,707
2022-09-13	8.960	9.350	8.960	9.170	8.894	1,370
2022-09-12	9.130	9.170	8.930	9.100	8.826	372
2022-09-09	9.170	9.330	9.140	9.140	8.865	2,630
2022-09-08	9.020	9.040	8.900	8.980	8.710	2,704
2022-09-06	8.900	9.140	8.900	9.140	8.865	18,636
2022-09-05	9.000	9.460	9.000	9.460	9.175	942
2022-09-02	9.680	9.680	9.250	9.450	9.165	47,547
2022-09-01	9.870	9.870	9.560	9.600	9.311	1,332
2022-08-31	10.050	10.050	9.510	9.870	9.573	9,083
2022-08-30	9.820	9.880	9.620	9.680	9.389	15,405
2022-08-29	9.560	9.880	9.480	9.520	9.233	6,575
2022-08-26	9.490	9.730	9.400	9.560	9.272	12,960
2022-08-25	9.200	9.440	9.010	9.390	9.107	30,365
2022-08-24	8.820	9.050	8.690	8.910	8.642	1,899
2022-08-23	8.370	8.820	8.370	8.820	8.554	3,433
2022-08-22	8.290	8.620	8.290	8.370	8.118	3,083
2022-08-19	8.530	8.530	8.110	8.110	7.866	1,709
2022-08-18	8.490	8.580	8.350	8.530	8.273	2,435
2022-08-17	8.460	8.490	8.400	8.490	8.234	2,343
2022-08-16	8.590	8.620	8.410	8.410	8.157	2,830
2022-08-15	8.550	8.920	8.550	8.800	8.535	14,549
2022-08-12	8.270	8.580	8.170	8.490	8.234	4,142
2022-08-11	9.490	9.490	8.600	8.600	8.341	6,444
2022-08-10	8.500	8.610	8.320	8.610	8.351	19,315
2022-08-09	8.480	8.600	8.350	8.410	8.157	14,139
2022-08-08	9.080	9.080	8.180	8.310	8.060	75,940
2022-08-05	9.460	9.460	9.250	9.310	9.030	19,278
2022-08-04	9.600	9.700	9.420	9.460	9.175	1,875
2022-08-03	9.530	9.660	9.190	9.420	9.136	15,165
2022-08-02	9.010	9.650	8.660	9.580	9.292	4,898
2022-08-01	9.520	9.520	8.920	9.050	8.778	11,766
2022-07-29	10.020	10.020	9.260	9.500	9.214	3,249
2022-07-28	9.110	10.290	9.040	10.030	9.728	56,345
2022-07-27	8.550	9.300	8.550	9.110	8.836	10,820
2022-07-26	8.990	8.990	8.500	8.620	8.360	11,251
2022-07-25	8.440	9.010	8.440	9.010	8.739	4,873
2022-07-22	8.420	8.500	8.300	8.350	8.099	121
2022-07-21	8.360	8.500	8.360	8.500	8.244	787
2022-07-20	8.540	8.600	8.330	8.390	8.137	2,884
2022-07-19	7.950	8.330	7.940	8.280	8.031	1,624
2022-07-18	8.200	8.770	7.940	7.940	7.701	6,644
2022-07-15	7.520	8.000	7.520	8.000	7.759	1,908
2022-07-14	8.220	8.560	7.840	7.960	7.720	13,080
2022-07-13	7.550	8.250	7.490	8.150	7.905	11,252
2022-07-12	7.610	7.920	7.510	7.840	7.604	4,242
2022-07-11	8.040	8.060	7.550	7.550	7.323	8,229
2022-07-08	8.290	8.840	7.890	8.340	8.089	16,429
2022-07-07	8.120	8.200	7.830	8.200	7.953	10,054
2022-07-06	8.150	8.200	7.830	8.200	7.953	17,201
2022-07-05	7.190	8.150	7.080	8.120	7.876	10,286
2022-07-04	7.100	7.670	6.940	7.650	7.420	1,149
2022-07-01	7.150	7.350	7.010	7.150	6.935	21,933
2022-06-30	7.000	7.250	6.830	7.150	6.935	49,960
2022-06-29	6.530	7.060	6.470	6.970	6.760	26,134
2022-06-28	6.590	6.750	6.490	6.540	6.343	11,223
2022-06-27	7.000	7.010	6.350	6.620	6.421	9,071
2022-06-24	7.000	7.120	6.670	6.920	6.712	20,467
2022-06-23	7.720	7.720	6.510	6.720	6.518	44,817

← NewerPage 18 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.