New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.990	16.990	16.480	16.480	16.480	9
2026-07-23	16.820	16.820	16.820	16.820	16.820	0
2026-07-22	16.820	16.820	16.820	16.820	16.820	0
2026-07-21	16.820	16.820	16.820	16.820	16.820	0
2026-07-20	17.180	17.180	16.820	16.820	16.820	3
2026-07-17	17.070	17.070	17.070	17.070	17.070	0
2026-07-16	17.070	17.070	17.070	17.070	17.070	7
2026-07-15	17.070	17.070	17.070	17.070	17.070	0
2026-07-14	17.070	17.070	17.070	17.070	17.070	8
2026-07-13	16.340	16.340	16.340	16.340	16.340	1
2026-07-10	16.660	16.660	16.660	16.660	16.660	0
2026-07-09	17.010	17.010	16.660	16.660	16.660	2
2026-07-08	16.660	16.840	16.660	16.840	16.840	10
2026-07-07	16.640	16.660	16.640	16.660	16.660	4
2026-07-06	16.460	16.460	16.460	16.460	16.460	3
2026-07-03	15.530	15.530	15.530	15.530	15.530	0
2026-07-02	15.530	15.530	15.530	15.530	15.530	0
2026-07-01	15.530	15.530	15.530	15.530	15.530	21
2026-06-30	15.530	15.530	15.530	15.530	15.530	0
2026-06-29	15.530	15.530	15.530	15.530	15.530	0
2026-06-26	15.530	15.530	15.530	15.530	15.530	0
2026-06-25	15.530	15.530	15.530	15.530	15.530	0
2026-06-24	15.530	15.530	15.530	15.530	15.530	0
2026-06-23	15.530	15.530	15.530	15.530	15.530	0
2026-06-22	15.400	15.530	15.400	15.530	15.530	217
2026-06-19	15.860	15.860	15.860	15.860	15.860	0
2026-06-18	15.860	15.860	15.860	15.860	15.860	0
2026-06-17	15.860	15.860	15.860	15.860	15.860	0
2026-06-16	15.860	15.860	15.860	15.860	15.860	0
2026-06-15	15.860	15.860	15.860	15.860	15.860	20
2026-06-12	16.040	16.040	16.040	16.040	16.040	0
2026-06-11	16.040	16.040	16.040	16.040	16.040	0
2026-06-10	16.060	16.060	16.040	16.040	16.040	4
2026-06-09	15.680	15.680	15.680	15.680	15.680	0
2026-06-08	15.740	15.740	15.680	15.680	15.680	5
2026-06-05	15.680	15.680	15.680	15.680	15.680	0
2026-06-03	15.680	15.680	15.680	15.680	15.680	3
2026-06-02	15.680	15.680	15.680	15.680	15.680	0
2026-06-01	15.680	15.680	15.680	15.680	15.680	22
2026-05-29	15.680	15.680	15.680	15.680	15.680	1
2026-05-28	16.540	16.540	16.540	16.540	16.540	3
2026-05-27	15.580	15.580	15.580	15.580	15.580	0
2026-05-26	15.610	15.610	15.580	15.580	15.580	13
2026-05-25	15.580	15.630	15.580	15.630	15.630	2
2026-05-22	15.630	15.630	15.580	15.630	15.630	19
2026-05-21	16.200	16.200	15.880	15.960	15.960	105
2026-05-20	16.790	16.790	16.790	16.790	16.790	9
2026-05-19	17.080	17.080	17.080	17.080	17.080	1
2026-05-18	16.940	16.940	16.940	16.940	16.940	0
2026-05-15	16.940	16.940	16.940	16.940	16.940	0
2026-05-14	16.940	16.940	16.940	16.940	16.940	0
2026-05-13	16.940	16.940	16.940	16.940	16.940	0
2026-05-12	16.940	16.940	16.940	16.940	16.754	45
2026-05-11	17.620	17.620	17.620	17.620	17.427	1
2026-05-08	18.540	18.540	18.540	18.540	18.337	0
2026-05-07	18.200	18.540	18.200	18.540	18.337	11
2026-05-06	17.720	18.500	17.720	18.500	18.297	125
2026-05-05	17.620	17.620	17.620	17.620	17.427	0
2026-05-04	17.720	17.720	17.440	17.620	17.427	4
2026-04-30	17.720	17.720	17.720	17.720	17.526	0

← NewerPage 2 of 3 · 127 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.