New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	20.240	20.240	20.240	20.240	19.808	3
2025-10-28	20.550	20.660	20.200	20.660	20.219	650
2025-10-27	22.090	22.090	21.460	21.460	21.001	2,150
2025-10-24	21.640	21.640	21.640	21.640	21.178	2
2025-10-23	22.090	22.090	21.340	21.340	20.884	6
2025-10-22	21.360	21.360	21.360	21.360	20.904	2
2025-10-21	21.410	21.900	21.410	21.900	21.432	118
2025-10-20	20.660	20.660	20.660	20.660	20.219	2
2025-10-17	20.500	20.500	20.500	20.500	20.062	6
2025-10-16	21.080	21.080	20.840	20.840	20.395	17
2025-10-15	19.730	21.080	19.730	21.080	20.630	1,438
2025-10-14	19.060	19.160	19.060	19.160	18.751	24
2025-10-13	18.700	18.700	18.700	18.700	18.300	0
2025-10-10	18.700	18.700	18.700	18.700	18.300	0
2025-10-09	18.700	18.700	18.700	18.700	18.300	0
2025-10-08	18.700	18.700	18.700	18.700	18.300	0
2025-10-07	18.660	18.700	18.580	18.700	18.300	37
2025-10-06	18.660	18.670	18.660	18.670	18.271	3
2025-10-03	18.950	18.950	18.950	18.950	18.545	0
2025-10-02	18.950	18.950	18.950	18.950	18.545	0
2025-10-01	18.950	18.950	18.950	18.950	18.545	26
2025-09-30	18.950	18.950	18.950	18.950	18.545	100
2025-09-29	18.950	19.730	18.950	19.000	18.594	333
2025-09-26	18.220	18.220	18.220	18.220	17.831	1
2025-09-25	18.150	18.150	18.150	18.150	17.762	0
2025-09-24	18.150	18.150	18.150	18.150	17.762	0
2025-09-23	18.180	18.180	18.150	18.150	17.762	118
2025-09-22	18.740	18.740	18.740	18.740	18.340	0
2025-09-19	18.740	18.740	18.740	18.740	18.340	1
2025-09-18	18.500	18.600	18.500	18.600	18.203	13
2025-09-17	18.640	18.640	18.640	18.640	18.242	0
2025-09-16	18.640	18.640	18.640	18.640	18.242	140
2025-09-15	18.940	18.940	18.800	18.800	18.398	101
2025-09-12	19.520	19.520	19.120	19.120	18.711	9
2025-09-11	20.540	20.540	19.560	19.640	19.220	156
2025-09-10	18.940	19.850	18.940	18.950	18.545	1,732
2025-09-09	18.180	18.800	18.180	18.720	18.320	233
2025-09-08	17.520	17.520	17.520	17.520	17.146	0
2025-09-05	17.640	17.640	17.520	17.520	17.146	17
2025-09-04	17.880	17.880	17.880	17.880	17.498	0
2025-09-03	17.880	17.880	17.880	17.880	17.498	0
2025-09-02	17.880	17.880	17.880	17.880	17.498	26
2025-09-01	17.870	17.870	17.870	17.870	17.488	0
2025-08-29	17.870	17.870	17.870	17.870	17.488	10
2025-08-28	16.870	16.870	16.870	16.870	16.510	0
2025-08-27	16.870	16.870	16.870	16.870	16.510	0
2025-08-26	16.870	16.870	16.870	16.870	16.510	0
2025-08-25	16.870	16.870	16.870	16.870	16.510	1
2025-08-22	17.220	17.220	17.220	17.220	16.852	0
2025-08-21	17.220	17.220	17.220	17.220	16.852	3
2025-08-20	17.240	17.240	17.240	17.240	16.872	0
2025-08-19	17.240	17.240	17.240	17.240	16.872	16
2025-08-18	17.520	17.520	17.520	17.520	17.146	953
2025-08-15	17.450	17.450	17.410	17.410	17.038	139
2025-08-14	17.260	17.260	17.260	17.260	16.891	10
2025-08-13	16.420	16.420	16.420	16.420	16.069	0
2025-08-12	16.420	16.420	16.420	16.420	16.069	6
2025-08-11	17.040	17.040	16.540	16.540	16.187	960
2025-08-08	16.500	16.500	16.500	16.500	16.147	4
2025-08-07	16.740	16.740	16.740	16.740	16.382	1

← NewerPage 5 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.