New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	0.770	0.790	0.750	0.760	7.371	6,481
2021-12-27	0.770	0.790	0.750	0.750	7.274	673
2021-12-23	0.790	0.800	0.760	0.780	7.565	3,246
2021-12-22	0.780	0.810	0.780	0.790	7.662	12,098
2021-12-21	0.790	0.820	0.790	0.800	7.759	1,841
2021-12-20	0.790	0.800	0.770	0.790	7.662	22,497
2021-12-17	0.800	0.820	0.780	0.800	7.759	19,205
2021-12-16	0.840	0.860	0.810	0.810	7.856	14,192
2021-12-15	0.820	0.850	0.810	0.820	7.953	50,208
2021-12-14	0.820	0.850	0.800	0.840	8.147	14,794
2021-12-13	0.890	0.890	0.820	0.820	7.953	27,613
2021-12-10	0.850	0.880	0.820	0.860	8.341	59,875
2021-12-09	0.820	0.910	0.820	0.830	8.050	99,411
2021-12-08	0.750	0.820	0.750	0.810	7.856	9,168
2021-12-07	0.730	0.750	0.720	0.740	7.177	14,842
2021-12-06	0.700	0.720	0.690	0.710	6.886	3,309
2021-12-03	0.770	0.770	0.700	0.700	6.789	23,983
2021-12-02	0.770	0.800	0.770	0.780	7.565	1,803
2021-12-01	0.820	0.830	0.770	0.790	7.662	12,910
2021-11-30	0.820	0.830	0.760	0.830	8.050	2,522
2021-11-29	0.820	0.850	0.800	0.820	7.953	16,350
2021-11-26	0.860	0.860	0.800	0.810	7.856	2,665
2021-11-25	0.870	0.870	0.830	0.860	8.341	261
2021-11-24	0.860	0.860	0.820	0.850	8.244	3,012
2021-11-23	0.880	0.950	0.850	0.880	8.535	6,466
2021-11-22	0.820	0.880	0.820	0.850	8.244	8,230
2021-11-19	0.770	0.820	0.770	0.810	7.856	15,063
2021-11-18	0.810	0.810	0.770	0.770	7.468	928
2021-11-17	0.800	0.850	0.790	0.810	7.856	18,160
2021-11-16	0.780	0.810	0.770	0.790	7.662	1,366
2021-11-12	0.790	0.800	0.780	0.790	7.662	6,632
2021-11-11	0.750	0.790	0.740	0.770	7.468	1,567
2021-11-10	0.750	0.770	0.730	0.750	7.274	3,239
2021-11-09	0.780	0.790	0.740	0.750	7.274	6,464
2021-11-08	0.790	0.840	0.790	0.790	7.662	7,835
2021-11-05	0.760	0.760	0.730	0.740	7.177	106,264
2021-11-04	0.780	0.790	0.740	0.760	7.371	7,829
2021-11-03	0.800	0.800	0.770	0.790	7.662	4,936
2021-11-01	0.790	0.840	0.790	0.820	7.953	7,759
2021-10-29	0.800	0.800	0.760	0.790	7.662	1,284
2021-10-28	0.780	0.820	0.780	0.800	7.759	2,350
2021-10-27	0.810	0.840	0.800	0.800	7.759	2,363
2021-10-26	0.850	0.850	0.800	0.810	7.856	5,962
2021-10-25	0.910	0.910	0.840	0.860	8.341	8,330
2021-10-22	0.910	0.940	0.890	0.910	8.826	8,125
2021-10-21	0.930	0.940	0.890	0.910	8.826	3,915
2021-10-20	0.940	0.960	0.910	0.920	8.923	7,343
2021-10-19	0.870	0.920	0.870	0.920	8.923	6,471
2021-10-18	0.870	0.890	0.830	0.870	8.438	3,807
2021-10-15	0.870	0.880	0.840	0.850	8.244	10,503
2021-10-14	0.880	0.890	0.830	0.870	8.438	4,167

← NewerPage 21 of 21 · 1,251 trading days

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.