New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.400	0.410	0.380	0.400	3.880	20,969
2022-03-24	0.450	0.450	0.410	0.440	4.268	8,422
2022-03-23	0.430	0.460	0.410	0.430	4.171	40,498
2022-03-22	0.410	0.450	0.410	0.430	4.171	42,123
2022-03-21	0.420	0.420	0.390	0.390	3.783	15,972
2022-03-18	0.390	0.450	0.380	0.420	4.074	126,211
2022-03-17	0.390	0.400	0.370	0.370	3.589	44,325
2022-03-16	0.400	0.420	0.370	0.410	3.977	92,830
2022-03-15	0.270	0.370	0.270	0.370	3.589	61,997
2022-03-14	0.330	0.330	0.300	0.300	2.910	12,157
2022-03-11	0.390	0.390	0.320	0.340	3.298	70,731
2022-03-10	0.420	0.420	0.380	0.390	3.783	15,587
2022-03-09	0.420	0.430	0.410	0.430	4.171	6,344
2022-03-08	0.420	0.420	0.390	0.400	3.880	6,964
2022-03-07	0.400	0.420	0.390	0.390	3.783	12,142
2022-03-04	0.440	0.440	0.400	0.400	3.880	47,466
2022-03-03	0.470	0.470	0.430	0.440	4.268	12,509
2022-03-02	0.470	0.480	0.470	0.470	4.559	4,074
2022-02-25	0.510	0.510	0.470	0.480	4.656	3,743
2022-02-24	0.460	0.500	0.460	0.490	4.752	3,052
2022-02-23	0.500	0.530	0.480	0.480	4.656	25,861
2022-02-22	0.500	0.520	0.490	0.500	4.849	17,529
2022-02-21	0.510	0.540	0.490	0.500	4.849	1,736
2022-02-18	0.540	0.580	0.510	0.540	5.237	23,078
2022-02-17	0.560	0.570	0.540	0.550	5.334	1,403
2022-02-16	0.570	0.600	0.520	0.560	5.431	45,096
2022-02-15	0.550	0.570	0.520	0.570	5.528	16,004
2022-02-14	0.510	0.530	0.500	0.520	5.043	14,908
2022-02-11	0.550	0.570	0.520	0.540	5.237	35,005
2022-02-10	0.570	0.580	0.550	0.570	5.528	17,574
2022-02-09	0.560	0.580	0.550	0.570	5.528	11,897
2022-02-08	0.530	0.560	0.530	0.560	5.431	4,830
2022-02-07	0.510	0.550	0.510	0.530	5.140	68,654
2022-02-04	0.510	0.530	0.480	0.510	4.946	5,410
2022-02-03	0.480	0.510	0.480	0.500	4.849	4,641
2022-02-02	0.500	0.510	0.480	0.500	4.849	50,283
2022-02-01	0.510	0.510	0.480	0.500	4.849	8,324
2022-01-31	0.480	0.510	0.470	0.510	4.946	40,612
2022-01-28	0.510	0.510	0.440	0.470	4.559	55,180
2022-01-27	0.500	0.500	0.460	0.460	4.462	68,158
2022-01-26	0.540	0.550	0.500	0.500	4.849	40,603
2022-01-25	0.540	0.540	0.510	0.530	5.140	48,029
2022-01-24	0.570	0.570	0.510	0.540	5.237	142,134
2022-01-21	0.620	0.640	0.570	0.570	5.528	95,013
2022-01-20	0.650	0.660	0.620	0.620	6.013	84,847
2022-01-19	0.630	0.650	0.620	0.620	6.013	38,854
2022-01-18	0.700	0.700	0.620	0.630	6.110	37,313
2022-01-17	0.750	0.750	0.670	0.730	7.080	3,298
2022-01-14	0.670	0.680	0.640	0.670	6.498	34,581
2022-01-13	0.710	0.710	0.670	0.670	6.498	36,258
2022-01-12	0.730	0.740	0.710	0.710	6.886	31,294
2022-01-11	0.690	0.720	0.670	0.710	6.886	27,973
2022-01-10	0.710	0.710	0.670	0.680	6.595	25,379
2022-01-07	0.740	0.740	0.700	0.710	6.886	424
2022-01-06	0.690	0.730	0.690	0.710	6.886	34,799
2022-01-05	0.750	0.750	0.690	0.690	6.692	49,046
2022-01-04	0.770	0.840	0.710	0.730	7.080	42,326
2022-01-03	0.760	0.810	0.760	0.760	7.371	39,325
2021-12-30	0.720	0.810	0.700	0.710	6.886	36,389
2021-12-29	0.760	0.760	0.710	0.720	6.983	31,517

← NewerPage 20 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.