New Oriental Education & Technology Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 20.960 | 20.960 | 20.100 | 20.100 | 19.671 | 967 |
| 2025-02-11 | 19.500 | 20.920 | 19.500 | 20.920 | 20.473 | 2,140 |
| 2025-02-10 | 19.040 | 19.040 | 19.040 | 19.040 | 18.633 | 4 |
| 2025-02-07 | 18.550 | 18.620 | 18.550 | 18.620 | 18.222 | 352 |
| 2025-02-06 | 18.310 | 18.350 | 18.310 | 18.350 | 17.958 | 36,688 |
| 2025-02-05 | 18.340 | 18.480 | 18.250 | 18.410 | 18.017 | 1,798 |
| 2025-02-04 | 18.870 | 19.080 | 18.700 | 19.080 | 18.672 | 61 |
| 2025-02-03 | 18.850 | 19.000 | 18.700 | 19.000 | 18.594 | 171 |
| 2025-01-31 | 19.320 | 19.320 | 18.870 | 18.870 | 18.467 | 5,271 |
| 2025-01-30 | 19.280 | 19.340 | 18.900 | 19.320 | 18.907 | 1,106 |
| 2025-01-29 | 18.740 | 19.880 | 18.560 | 19.880 | 19.455 | 192 |
| 2025-01-28 | 19.240 | 19.240 | 18.400 | 18.620 | 18.222 | 271 |
| 2025-01-27 | 18.600 | 19.280 | 18.310 | 18.880 | 18.477 | 1,453 |
| 2025-01-24 | 18.030 | 18.520 | 18.030 | 18.500 | 18.105 | 3,316 |
| 2025-01-23 | 18.370 | 18.420 | 18.330 | 18.420 | 18.026 | 126 |
| 2025-01-22 | 18.420 | 18.520 | 18.000 | 18.300 | 17.909 | 3,545 |
| 2025-01-21 | 22.550 | 22.550 | 18.420 | 18.420 | 18.026 | 3,867 |
| 2025-01-20 | 24.300 | 24.800 | 24.300 | 24.800 | 24.270 | 13 |
| 2025-01-17 | 23.860 | 23.860 | 23.860 | 23.860 | 23.350 | 4 |
| 2025-01-16 | 23.460 | 23.860 | 23.460 | 23.860 | 23.350 | 33 |
| 2025-01-15 | 24.000 | 24.000 | 24.000 | 24.000 | 23.487 | 20 |
| 2025-01-14 | 24.090 | 24.090 | 24.090 | 24.090 | 23.575 | 0 |
| 2025-01-13 | 24.090 | 24.090 | 24.090 | 24.090 | 23.575 | 71 |
| 2025-01-10 | 25.210 | 25.290 | 25.210 | 25.290 | 24.750 | 61 |
| 2025-01-09 | 26.090 | 26.090 | 26.090 | 26.090 | 25.533 | 3 |
| 2025-01-08 | 26.160 | 26.160 | 26.160 | 26.160 | 25.601 | 25 |
| 2025-01-07 | 25.770 | 25.850 | 25.210 | 25.830 | 25.278 | 47 |
| 2025-01-06 | 25.980 | 25.980 | 25.980 | 25.980 | 25.425 | 0 |
| 2025-01-03 | 25.620 | 25.980 | 25.620 | 25.980 | 25.425 | 928 |
| 2025-01-02 | 26.070 | 26.070 | 25.310 | 25.310 | 24.769 | 96 |
| 2024-12-30 | 25.650 | 26.160 | 25.650 | 26.070 | 25.513 | 56 |
| 2024-12-27 | 26.310 | 26.310 | 26.310 | 26.310 | 25.748 | 0 |
| 2024-12-26 | 26.310 | 26.310 | 25.590 | 26.310 | 25.748 | 66 |
| 2024-12-23 | 25.250 | 26.120 | 25.250 | 26.060 | 25.503 | 153 |
| 2024-12-20 | 24.920 | 24.920 | 24.920 | 24.920 | 24.388 | 50 |
| 2024-12-19 | 24.800 | 24.800 | 24.320 | 24.400 | 23.879 | 95 |
| 2024-12-18 | 23.740 | 24.620 | 23.740 | 24.590 | 24.065 | 2,115 |
| 2024-12-17 | 24.140 | 24.160 | 24.080 | 24.160 | 23.644 | 85 |
| 2024-12-16 | 23.340 | 24.280 | 23.340 | 24.100 | 23.585 | 234 |
| 2024-12-13 | 24.300 | 24.560 | 24.160 | 24.560 | 24.035 | 84 |
| 2024-12-12 | 24.780 | 25.100 | 24.780 | 25.100 | 24.564 | 402 |
| 2024-12-11 | 25.760 | 25.760 | 25.230 | 25.290 | 24.750 | 69 |
| 2024-12-10 | 26.000 | 26.020 | 25.440 | 25.500 | 24.955 | 266 |
| 2024-12-09 | 25.260 | 27.660 | 25.260 | 27.570 | 26.981 | 730 |
| 2024-12-06 | 25.500 | 25.920 | 25.160 | 25.260 | 24.720 | 573 |
| 2024-12-05 | 25.690 | 25.690 | 25.160 | 25.160 | 24.622 | 1,186 |
| 2024-12-04 | 25.470 | 25.860 | 25.470 | 25.690 | 25.141 | 526 |
| 2024-12-03 | 24.650 | 25.810 | 24.600 | 25.750 | 25.200 | 2,685 |
| 2024-12-02 | 23.030 | 24.220 | 23.030 | 24.120 | 23.605 | 737 |
| 2024-11-29 | 23.790 | 24.220 | 23.030 | 23.030 | 22.538 | 850 |
| 2024-11-28 | 23.540 | 23.590 | 22.330 | 22.330 | 21.853 | 3 |
| 2024-11-27 | 22.840 | 23.680 | 22.840 | 23.680 | 23.174 | 151 |
| 2024-11-26 | 22.320 | 22.780 | 22.320 | 22.780 | 22.293 | 122 |
| 2024-11-25 | 22.960 | 23.250 | 22.820 | 22.880 | 22.391 | 124 |
| 2024-11-22 | 22.650 | 22.690 | 22.330 | 22.330 | 21.853 | 934 |
| 2024-11-21 | 20.920 | 22.500 | 20.920 | 22.320 | 21.843 | 1,634 |
| 2024-11-19 | 21.340 | 21.560 | 21.340 | 21.340 | 20.884 | 127 |
| 2024-11-18 | 21.760 | 21.760 | 21.440 | 21.440 | 20.982 | 28 |
| 2024-11-14 | 22.880 | 22.880 | 20.800 | 21.260 | 20.806 | 6,069 |
| 2024-11-13 | 22.760 | 22.760 | 21.820 | 21.820 | 21.354 | 15 |
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.