New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	21.230	21.230	19.980	20.460	20.236	349
2026-01-27	19.800	19.800	19.800	19.800	19.583	0
2026-01-26	19.800	19.800	19.800	19.800	19.583	2
2026-01-23	20.220	20.220	20.220	20.220	19.998	1
2026-01-22	19.700	19.700	19.700	19.700	19.484	1
2026-01-21	19.430	19.430	19.430	19.430	19.217	0
2026-01-20	19.500	19.500	19.430	19.430	19.217	172
2026-01-19	19.900	19.900	19.900	19.900	19.682	0
2026-01-16	19.900	19.900	19.900	19.900	19.682	334
2026-01-15	21.250	21.250	21.250	21.250	21.017	0
2026-01-14	21.250	21.250	21.250	21.250	21.017	0
2026-01-13	21.250	21.250	21.250	21.250	21.017	0
2026-01-12	21.240	21.250	21.240	21.250	21.017	7
2026-01-09	20.920	20.920	20.920	20.920	20.691	0
2026-01-08	20.800	20.920	20.800	20.920	20.691	2
2026-01-07	20.280	20.280	20.280	20.280	20.058	2
2026-01-06	20.640	20.640	20.640	20.640	20.414	1
2026-01-05	20.460	20.640	20.460	20.640	20.414	601
2026-01-02	20.860	21.060	20.860	21.060	20.829	601
2025-12-30	20.780	20.780	20.780	20.780	20.552	0
2025-12-29	20.780	20.780	20.780	20.780	20.552	0
2025-12-26	20.780	20.780	20.780	20.780	20.552	0
2025-12-23	20.780	20.780	20.780	20.780	20.552	0
2025-12-22	20.680	20.780	20.680	20.780	20.552	6
2025-12-19	20.320	20.580	20.320	20.580	20.354	12
2025-12-18	20.580	20.580	20.580	20.580	20.354	0
2025-12-17	20.540	20.580	20.540	20.580	20.354	9
2025-12-16	19.810	19.810	19.810	19.810	19.593	0
2025-12-15	19.810	19.810	19.810	19.810	19.593	0
2025-12-12	19.810	19.810	19.810	19.810	19.593	108
2025-12-11	19.260	19.440	19.100	19.180	18.970	1,107
2025-12-10	19.060	19.060	19.060	19.060	18.851	0
2025-12-09	19.060	19.060	19.060	19.060	18.851	0
2025-12-08	19.060	19.060	19.060	19.060	18.851	100
2025-12-05	19.060	19.100	19.060	19.100	18.891	125
2025-12-04	18.060	18.060	17.980	17.980	17.783	42
2025-12-03	18.360	18.360	18.060	18.060	17.862	638
2025-12-02	18.820	18.820	18.750	18.750	18.545	114
2025-12-01	19.060	19.060	19.060	19.060	18.851	1,106
2025-11-28	18.200	18.200	18.200	18.200	18.001	1
2025-11-27	19.060	19.060	19.060	19.060	18.851	12
2025-11-26	18.360	18.360	18.360	18.360	18.159	1
2025-11-25	18.100	18.100	18.080	18.080	17.882	12
2025-11-24	18.640	18.660	18.640	18.660	18.455	1,001
2025-11-21	18.360	18.360	17.500	17.500	17.308	122
2025-11-19	18.600	18.600	18.600	18.600	18.396	2
2025-11-18	18.790	18.790	18.790	18.790	18.584	0
2025-11-17	19.000	19.000	18.790	18.790	18.584	11
2025-11-14	19.070	19.160	18.900	19.160	18.950	56
2025-11-13	19.260	19.260	19.260	19.260	18.848	0
2025-11-12	19.260	19.260	19.260	19.260	18.848	150
2025-11-11	19.600	19.600	19.600	19.600	19.181	20
2025-11-10	19.570	19.570	19.570	19.570	19.152	15
2025-11-07	19.060	19.100	19.060	19.100	18.692	110
2025-11-06	19.790	19.790	19.720	19.720	19.299	106
2025-11-05	20.550	20.550	20.550	20.550	20.111	280
2025-11-04	20.550	20.550	20.550	20.550	20.111	280
2025-11-03	21.540	21.540	20.960	20.960	20.512	132
2025-10-31	21.540	21.540	21.540	21.540	21.080	0
2025-10-30	21.410	21.540	21.410	21.540	21.080	96

← NewerPage 4 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.