New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.160	17.160	17.160	17.160	16.972	0
2026-04-27	17.160	17.160	17.160	17.160	16.972	1
2026-04-24	17.740	17.840	17.440	17.440	17.249	13
2026-04-23	17.840	17.840	17.110	17.110	16.922	1,129
2026-04-22	18.700	18.700	18.050	18.300	18.099	127
2026-04-20	19.830	19.830	19.830	19.830	19.613	0
2026-04-17	19.760	19.830	19.700	19.830	19.613	16
2026-04-16	17.740	17.740	17.740	17.740	17.546	0
2026-04-15	18.070	18.070	17.740	17.740	17.546	18
2026-04-14	18.740	18.740	18.740	18.740	18.535	4
2026-04-13	19.460	19.460	19.460	19.460	19.247	0
2026-04-10	19.460	19.460	19.460	19.460	19.247	0
2026-04-09	19.460	19.460	19.460	19.460	19.247	2
2026-04-08	19.240	19.240	19.240	19.240	19.029	0
2026-04-07	19.180	19.240	19.180	19.240	19.029	501
2026-04-06	19.560	19.560	19.560	19.560	19.346	0
2026-04-02	19.560	19.560	19.560	19.560	19.346	0
2026-04-01	19.080	19.560	19.080	19.560	19.346	25
2026-03-31	19.080	19.080	19.080	19.080	18.871	0
2026-03-30	19.080	19.080	19.080	19.080	18.871	0
2026-03-27	19.080	19.080	19.080	19.080	18.871	10
2026-03-26	19.440	19.440	19.440	19.440	19.227	0
2026-03-25	19.440	19.440	19.440	19.440	19.227	0
2026-03-24	19.440	19.440	19.440	19.440	19.227	0
2026-03-23	19.440	19.440	19.440	19.440	19.227	0
2026-03-20	19.440	19.440	19.440	19.440	19.227	8
2026-03-19	19.860	19.860	19.720	19.720	19.504	13
2026-03-18	18.960	20.020	18.960	19.780	19.563	2,082
2026-03-17	18.780	18.780	18.780	18.780	18.574	3
2026-03-16	18.860	18.860	18.860	18.860	18.653	4,100
2026-03-13	18.140	18.140	18.140	18.140	17.941	0
2026-03-12	18.140	18.140	18.140	18.140	17.941	0
2026-03-11	18.140	18.140	18.140	18.140	17.941	24
2026-03-10	18.100	18.100	18.100	18.100	17.902	0
2026-03-09	18.100	18.100	18.100	18.100	17.902	12
2026-03-06	18.100	18.100	18.100	18.100	17.902	0
2026-03-05	18.100	18.100	18.100	18.100	17.902	1
2026-03-04	18.920	18.920	18.920	18.920	18.713	0
2026-03-03	18.920	18.920	18.920	18.920	18.713	0
2026-03-02	18.760	18.920	18.580	18.920	18.713	46
2026-02-27	19.040	19.040	18.760	18.760	18.554	123
2026-02-26	19.400	19.400	18.760	18.760	18.554	14
2026-02-25	20.140	20.140	19.940	19.940	19.721	13
2026-02-24	20.700	20.700	20.700	20.700	20.473	0
2026-02-23	20.580	20.700	20.580	20.700	20.473	29
2026-02-20	20.200	20.660	20.200	20.660	20.434	2
2026-02-19	20.620	20.620	20.620	20.620	20.394	0
2026-02-18	20.620	20.620	20.620	20.620	20.394	2
2026-02-13	21.140	21.140	21.140	21.140	20.908	0
2026-02-12	21.140	21.140	21.140	21.140	20.908	0
2026-02-11	21.140	21.140	21.140	21.140	20.908	0
2026-02-10	21.140	21.140	21.140	21.140	20.908	10
2026-02-09	21.460	21.460	21.460	21.460	21.225	44
2026-02-06	22.040	22.040	22.040	22.040	21.798	0
2026-02-05	22.040	22.040	22.040	22.040	21.798	0
2026-02-04	22.040	22.040	22.040	22.040	21.798	0
2026-02-03	22.040	22.040	22.040	22.040	21.798	5
2026-02-02	21.920	21.920	21.850	21.850	21.611	243
2026-01-30	21.170	21.400	20.600	20.740	20.513	233
2026-01-29	20.640	20.640	20.640	20.640	20.414	58

← NewerPage 3 of 21 · 1,249 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.