New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.740	16.740	16.740	16.740	16.382	1
2025-08-06	16.780	16.780	16.740	16.740	16.382	505
2025-08-05	16.980	16.980	16.980	16.980	16.617	0
2025-08-04	16.790	16.980	16.790	16.980	16.617	275
2025-08-01	16.560	16.560	16.560	16.560	16.206	0
2025-07-31	16.560	16.560	16.560	16.560	16.206	0
2025-07-30	16.760	16.760	15.760	16.560	16.206	560
2025-07-29	17.460	17.460	17.340	17.340	16.969	15
2025-07-28	17.450	17.520	17.450	17.480	17.107	159
2025-07-25	16.840	16.840	16.840	16.840	16.480	0
2025-07-24	16.930	16.930	16.750	16.840	16.480	151
2025-07-23	17.480	17.480	17.480	17.480	17.107	1
2025-07-22	17.480	17.480	17.480	17.480	17.107	4
2025-07-21	18.180	18.180	17.300	17.300	16.930	292
2025-07-18	18.620	18.620	18.620	18.620	18.222	0
2025-07-17	18.620	18.620	18.620	18.620	18.222	1
2025-07-16	18.700	18.700	18.560	18.560	18.163	1,431
2025-07-15	18.740	18.740	18.740	18.740	18.340	3
2025-07-14	18.940	18.940	18.740	18.740	18.340	310
2025-07-11	19.420	19.420	19.420	19.420	19.005	0
2025-07-10	19.730	19.920	19.420	19.420	19.005	150
2025-07-09	19.150	19.200	19.150	19.200	18.790	72
2025-07-08	18.980	18.980	18.900	18.900	18.496	3
2025-07-07	18.560	18.660	18.400	18.660	18.261	78
2025-07-04	18.520	18.520	18.520	18.520	18.124	1
2025-07-03	18.720	18.720	18.510	18.510	18.114	507
2025-07-02	18.940	18.940	18.940	18.940	18.535	110
2025-07-01	19.460	19.560	19.360	19.560	19.142	101
2025-06-30	19.460	19.460	19.460	19.460	19.044	30
2025-06-27	19.730	19.730	19.730	19.730	19.308	360
2025-06-26	20.120	20.120	19.800	19.800	19.377	1,530
2025-06-25	20.320	20.320	20.150	20.150	19.719	469
2025-06-24	18.180	20.550	18.180	20.340	19.905	1,395
2025-06-23	17.820	18.180	17.820	18.020	17.635	111
2025-06-20	17.000	17.220	17.000	17.220	16.852	48
2025-06-18	17.360	17.360	17.200	17.300	16.930	119
2025-06-17	17.620	17.620	17.620	17.620	17.244	2
2025-06-16	17.440	17.440	17.440	17.440	17.067	5
2025-06-13	17.450	17.450	17.280	17.280	16.911	123
2025-06-12	17.560	17.720	17.560	17.720	17.341	17
2025-06-11	18.180	18.180	17.840	17.840	17.459	131
2025-06-10	17.560	17.560	17.560	17.560	17.185	0
2025-06-09	17.330	17.560	17.330	17.560	17.185	872
2025-06-06	17.430	17.430	17.260	17.260	16.891	320
2025-06-05	18.180	18.180	17.800	17.940	17.557	1,020
2025-06-04	17.240	17.240	17.240	17.240	16.872	4
2025-06-03	17.180	17.240	17.180	17.240	16.872	23
2025-06-02	17.450	17.450	17.400	17.400	17.028	147
2025-05-30	18.000	18.000	18.000	18.000	17.615	2
2025-05-29	17.450	17.450	17.450	17.450	17.077	0
2025-05-28	17.450	17.450	17.450	17.450	17.077	88
2025-05-27	17.720	17.720	17.720	17.720	17.341	1
2025-05-26	17.450	17.450	17.450	17.450	17.077	2
2025-05-23	17.760	17.760	17.760	17.760	17.381	35
2025-05-22	17.600	17.840	17.600	17.840	17.459	88
2025-05-21	18.160	18.160	18.160	18.160	17.772	0
2025-05-20	18.160	18.160	18.160	18.160	17.772	0
2025-05-19	18.400	18.400	17.940	18.160	17.772	947
2025-05-16	18.180	18.520	18.180	18.440	18.046	286
2025-05-15	18.300	18.300	18.300	18.300	17.909	1

← NewerPage 6 of 21 · 1,250 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.