New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	18.560	18.560	18.560	18.560	18.163	2
2025-05-13	18.450	18.550	18.320	18.320	17.929	480
2025-05-12	18.400	18.920	18.400	18.920	18.516	257
2025-05-09	17.800	17.900	17.800	17.900	17.518	133
2025-05-08	18.180	18.180	18.180	18.180	17.792	110
2025-05-07	18.540	18.540	18.220	18.220	17.831	154
2025-05-06	18.700	18.750	18.450	18.540	18.144	450
2025-05-05	18.500	18.940	18.500	18.900	18.496	148
2025-05-02	18.500	18.800	18.480	18.680	18.281	849
2025-04-30	18.500	18.500	18.500	18.500	18.105	120
2025-04-29	18.180	18.540	18.180	18.240	17.850	162
2025-04-28	17.600	17.600	17.600	17.600	17.224	3
2025-04-25	17.700	17.700	17.530	17.560	17.185	158
2025-04-24	17.450	17.740	17.450	17.520	17.146	2,432
2025-04-23	16.750	16.840	16.480	16.800	16.441	427
2025-04-22	17.480	17.480	17.480	17.480	17.107	0
2025-04-17	17.360	17.480	17.360	17.480	17.107	18
2025-04-16	17.350	17.400	17.350	17.400	17.028	46
2025-04-15	17.680	17.680	17.680	17.680	17.302	300
2025-04-14	17.450	17.760	17.350	17.350	16.979	355
2025-04-11	16.760	16.760	16.760	16.760	16.402	150
2025-04-10	17.180	17.180	16.900	17.000	16.637	79
2025-04-09	16.480	16.480	16.480	16.480	16.128	0
2025-04-08	16.780	16.780	16.160	16.480	16.128	19
2025-04-07	16.610	16.780	16.500	16.780	16.421	229
2025-04-04	16.940	17.200	16.940	17.060	16.695	261
2025-04-03	17.560	17.780	17.440	17.780	17.400	142
2025-04-02	18.480	18.520	18.480	18.520	18.124	113
2025-04-01	17.860	17.860	17.860	17.860	17.478	19
2025-03-31	17.860	17.860	17.860	17.860	17.478	0
2025-03-28	18.100	18.100	17.860	17.860	17.478	12
2025-03-27	18.200	18.220	18.120	18.160	17.772	85
2025-03-26	17.880	17.880	17.840	17.860	17.478	90
2025-03-25	17.800	17.800	17.600	17.700	17.322	36
2025-03-24	18.930	18.930	18.000	18.240	17.850	2,180
2025-03-21	19.050	19.240	19.050	19.240	18.829	52
2025-03-20	19.940	19.940	19.940	19.940	19.514	0
2025-03-19	20.140	20.140	19.720	19.940	19.514	63
2025-03-18	19.590	19.870	19.590	19.840	19.416	153
2025-03-17	19.120	19.300	19.120	19.160	18.751	686
2025-03-14	19.500	19.720	19.280	19.440	19.025	523
2025-03-13	18.580	18.640	18.420	18.420	18.026	170
2025-03-12	18.400	18.400	18.400	18.400	18.007	1
2025-03-11	18.920	18.920	18.840	18.840	18.437	10
2025-03-10	19.080	19.080	19.080	19.080	18.672	1
2025-03-07	18.980	19.240	18.960	19.140	18.731	1,791
2025-03-06	18.980	18.980	18.600	18.780	18.379	608
2025-03-05	18.980	18.980	18.980	18.980	18.574	0
2025-02-28	18.170	18.980	18.170	18.980	18.574	3,033
2025-02-27	18.500	18.500	18.500	18.500	18.105	1
2025-02-26	18.300	18.300	18.170	18.170	17.782	10
2025-02-25	18.360	18.460	18.300	18.300	17.909	161
2025-02-24	19.720	19.720	18.600	18.740	18.340	3,478
2025-02-21	20.230	20.620	20.180	20.180	19.749	608
2025-02-20	20.230	20.230	20.230	20.230	19.798	0
2025-02-19	20.230	20.230	20.230	20.230	19.798	44
2025-02-18	20.890	21.100	20.320	20.460	20.023	619
2025-02-17	20.890	20.890	20.890	20.890	20.444	0
2025-02-14	19.810	21.000	19.810	20.890	20.444	162
2025-02-13	19.720	20.260	19.720	20.220	19.788	99

← NewerPage 7 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.