New Oriental Education & Technology Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 7.090 | 7.410 | 6.900 | 7.270 | 7.051 | 7,655 |
| 2022-06-21 | 7.600 | 7.600 | 6.600 | 7.110 | 6.896 | 18,049 |
| 2022-06-20 | 7.600 | 8.030 | 7.170 | 7.710 | 7.478 | 2,345 |
| 2022-06-17 | 7.860 | 7.900 | 7.010 | 7.500 | 7.274 | 9,524 |
| 2022-06-15 | 7.500 | 8.110 | 7.150 | 7.900 | 7.662 | 57,764 |
| 2022-06-14 | 6.010 | 7.530 | 6.010 | 7.400 | 7.177 | 35,490 |
| 2022-06-13 | 6.030 | 6.190 | 5.590 | 5.800 | 5.625 | 12,337 |
| 2022-06-10 | 5.010 | 5.640 | 5.010 | 5.450 | 5.286 | 20,697 |
| 2022-06-09 | 5.590 | 5.590 | 4.740 | 4.740 | 4.597 | 9,257 |
| 2022-06-08 | 4.810 | 5.700 | 4.810 | 5.700 | 5.528 | 31,449 |
| 2022-06-07 | 4.560 | 4.770 | 4.530 | 4.770 | 4.626 | 2,649 |
| 2022-06-06 | 4.110 | 4.660 | 4.110 | 4.520 | 4.384 | 8,809 |
| 2022-06-03 | 4.200 | 4.230 | 4.110 | 4.110 | 3.986 | 628 |
| 2022-06-02 | 4.100 | 4.300 | 4.050 | 4.270 | 4.141 | 1,197 |
| 2022-06-01 | 4.160 | 4.160 | 4.020 | 4.050 | 3.928 | 350 |
| 2022-05-31 | 4.070 | 4.350 | 4.020 | 4.160 | 4.035 | 20,853 |
| 2022-05-30 | 3.340 | 3.840 | 3.340 | 3.600 | 3.492 | 35 |
| 2022-05-27 | 3.680 | 3.800 | 3.660 | 3.770 | 3.657 | 2,671 |
| 2022-05-26 | 3.650 | 3.760 | 3.650 | 3.760 | 3.647 | 3,680 |
| 2022-05-25 | 3.600 | 3.620 | 3.490 | 3.530 | 3.424 | 5,878 |
| 2022-05-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.686 | 2 |
| 2022-05-23 | 3.930 | 3.930 | 3.810 | 3.860 | 3.744 | 2,396 |
| 2022-05-20 | 4.080 | 4.190 | 4.020 | 4.050 | 3.928 | 1,590 |
| 2022-05-19 | 3.730 | 4.100 | 3.700 | 4.070 | 3.947 | 7,981 |
| 2022-05-18 | 3.720 | 3.800 | 3.720 | 3.750 | 3.637 | 1,481 |
| 2022-05-17 | 3.810 | 3.810 | 3.750 | 3.750 | 3.637 | 1,284 |
| 2022-05-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.637 | 0 |
| 2022-05-13 | 3.570 | 3.760 | 3.570 | 3.750 | 3.637 | 2,358 |
| 2022-05-12 | 3.280 | 3.440 | 3.280 | 3.360 | 3.259 | 290 |
| 2022-05-11 | 3.370 | 3.440 | 3.290 | 3.410 | 3.307 | 22,936 |
| 2022-05-10 | 3.540 | 3.540 | 3.370 | 3.400 | 3.298 | 18,655 |
| 2022-05-09 | 4.100 | 4.100 | 3.490 | 3.490 | 3.385 | 27,001 |
| 2022-05-06 | 4.490 | 4.490 | 4.090 | 4.150 | 4.025 | 2,613 |
| 2022-05-05 | 4.240 | 4.250 | 4.160 | 4.200 | 4.074 | 2,161 |
| 2022-05-04 | 4.360 | 4.360 | 4.170 | 4.300 | 4.171 | 19,687 |
| 2022-05-03 | 4.340 | 4.470 | 4.340 | 4.370 | 4.238 | 11,629 |
| 2022-05-02 | 4.540 | 4.540 | 4.180 | 4.340 | 4.209 | 7,127 |
| 2022-04-29 | 3.800 | 4.280 | 3.800 | 4.120 | 3.996 | 32,199 |
| 2022-04-28 | 3.600 | 3.700 | 3.520 | 3.690 | 3.579 | 19,024 |
| 2022-04-27 | 3.280 | 3.590 | 3.280 | 3.590 | 3.482 | 36,342 |
| 2022-04-26 | 3.360 | 3.360 | 3.250 | 3.250 | 3.152 | 44,688 |
| 2022-04-25 | 3.200 | 3.380 | 3.200 | 3.360 | 3.259 | 14,618 |
| 2022-04-22 | 3.350 | 3.440 | 3.220 | 3.290 | 3.191 | 2,541 |
| 2022-04-20 | 3.290 | 3.310 | 3.240 | 3.300 | 3.201 | 3,598 |
| 2022-04-19 | 3.200 | 3.440 | 3.200 | 3.380 | 3.278 | 7,872 |
| 2022-04-18 | 3.470 | 3.470 | 3.240 | 3.260 | 3.162 | 12,950 |
| 2022-04-14 | 3.570 | 3.570 | 3.420 | 3.470 | 3.366 | 4,347 |
| 2022-04-13 | 3.460 | 3.780 | 3.460 | 3.570 | 3.463 | 16,098 |
| 2022-04-12 | 3.400 | 3.740 | 3.400 | 3.450 | 3.346 | 86,330 |
| 2022-04-11 | 3.280 | 3.480 | 3.000 | 3.400 | 3.298 | 163,907 |
| 2022-04-08 | 0.370 | 0.390 | 0.370 | 0.380 | 3.686 | 5,728 |
| 2022-04-07 | 0.390 | 0.400 | 0.370 | 0.370 | 3.589 | 1,667 |
| 2022-04-06 | 0.390 | 0.400 | 0.380 | 0.390 | 3.783 | 4,498 |
| 2022-04-05 | 0.400 | 0.400 | 0.380 | 0.390 | 3.783 | 2,966 |
| 2022-04-04 | 0.370 | 0.400 | 0.370 | 0.390 | 3.783 | 18,187 |
| 2022-04-01 | 0.400 | 0.400 | 0.370 | 0.370 | 3.589 | 33,071 |
| 2022-03-31 | 0.400 | 0.400 | 0.360 | 0.380 | 3.686 | 41,065 |
| 2022-03-30 | 0.390 | 0.400 | 0.390 | 0.400 | 3.880 | 4,479 |
| 2022-03-29 | 0.400 | 0.410 | 0.380 | 0.390 | 3.783 | 10,173 |
| 2022-03-28 | 0.400 | 0.420 | 0.390 | 0.400 | 3.880 | 8,778 |
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.