New Oriental Education & Technology Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 23.000 | 23.000 | 22.330 | 22.380 | 21.902 | 81 |
| 2024-11-11 | 23.220 | 23.220 | 23.000 | 23.000 | 22.509 | 17 |
| 2024-11-08 | 23.240 | 23.300 | 23.200 | 23.200 | 22.704 | 33 |
| 2024-11-07 | 23.260 | 23.440 | 23.030 | 23.440 | 22.939 | 1,713 |
| 2024-11-06 | 23.200 | 23.200 | 21.950 | 22.560 | 22.078 | 1,454 |
| 2024-11-05 | 23.620 | 23.640 | 23.620 | 23.620 | 23.115 | 31 |
| 2024-11-04 | 25.210 | 25.210 | 24.600 | 24.600 | 24.074 | 20 |
| 2024-11-01 | 24.330 | 24.330 | 24.300 | 24.300 | 23.781 | 18 |
| 2024-10-31 | 24.760 | 24.760 | 24.000 | 24.330 | 23.810 | 741 |
| 2024-10-30 | 24.040 | 24.040 | 24.040 | 24.040 | 23.526 | 19 |
| 2024-10-29 | 23.990 | 24.040 | 23.960 | 24.000 | 23.487 | 111 |
| 2024-10-28 | 24.140 | 24.480 | 24.140 | 24.380 | 23.859 | 221 |
| 2024-10-25 | 23.200 | 23.260 | 23.010 | 23.010 | 22.518 | 595 |
| 2024-10-24 | 23.200 | 23.200 | 22.950 | 22.950 | 22.460 | 140 |
| 2024-10-23 | 23.670 | 23.730 | 23.200 | 23.200 | 22.704 | 315 |
| 2024-10-22 | 25.230 | 25.230 | 24.990 | 24.990 | 24.456 | 55 |
| 2024-10-21 | 26.310 | 26.310 | 26.310 | 26.310 | 25.748 | 0 |
| 2024-10-18 | 26.280 | 26.520 | 26.250 | 26.310 | 25.748 | 129 |
| 2024-10-17 | 26.250 | 26.250 | 26.250 | 26.250 | 25.689 | 15 |
| 2024-10-16 | 26.430 | 26.430 | 26.250 | 26.250 | 25.689 | 10,025 |
| 2024-10-15 | 27.020 | 27.020 | 25.830 | 25.830 | 25.278 | 2,056 |
| 2024-10-14 | 28.670 | 28.670 | 27.600 | 27.750 | 27.157 | 22 |
| 2024-10-11 | 27.870 | 28.530 | 27.870 | 28.380 | 27.774 | 182 |
| 2024-10-10 | 28.350 | 28.360 | 27.750 | 27.870 | 27.274 | 133 |
| 2024-10-09 | 27.370 | 27.780 | 27.280 | 27.690 | 27.098 | 8,048 |
| 2024-10-08 | 28.190 | 28.260 | 27.810 | 27.810 | 27.216 | 82 |
| 2024-10-07 | 29.550 | 29.550 | 29.500 | 29.550 | 28.919 | 1,240 |
| 2024-10-04 | 29.720 | 29.720 | 29.160 | 29.400 | 28.772 | 6,248 |
| 2024-10-03 | 27.570 | 28.890 | 27.570 | 28.800 | 28.185 | 1,957 |
| 2024-10-02 | 29.010 | 31.620 | 28.170 | 28.500 | 27.891 | 5,831 |
| 2024-10-01 | 27.720 | 28.350 | 27.720 | 28.290 | 27.686 | 5,402 |
| 2024-09-30 | 28.520 | 28.920 | 27.300 | 27.300 | 26.717 | 383 |
| 2024-09-27 | 26.200 | 27.500 | 26.200 | 26.790 | 26.218 | 633 |
| 2024-09-26 | 25.540 | 26.560 | 25.520 | 25.840 | 25.288 | 3,929 |
| 2024-09-25 | 23.250 | 23.250 | 23.250 | 23.250 | 22.753 | 0 |
| 2024-09-24 | 23.250 | 23.250 | 23.250 | 23.250 | 22.753 | 60 |
| 2024-09-23 | 23.200 | 23.200 | 23.200 | 23.200 | 22.704 | 1 |
| 2024-09-20 | 22.780 | 23.000 | 22.780 | 22.990 | 22.499 | 303 |
| 2024-09-19 | 22.400 | 22.540 | 22.400 | 22.530 | 22.049 | 4 |
| 2024-09-18 | 22.260 | 22.260 | 22.260 | 22.260 | 21.784 | 6 |
| 2024-09-17 | 22.940 | 22.940 | 21.800 | 22.440 | 21.961 | 111 |
| 2024-09-16 | 22.380 | 22.380 | 21.740 | 21.800 | 21.334 | 116 |
| 2024-09-13 | 22.020 | 22.240 | 22.020 | 22.040 | 21.569 | 231 |
| 2024-09-12 | 23.610 | 23.610 | 23.610 | 23.610 | 23.106 | 0 |
| 2024-09-11 | 23.610 | 23.610 | 23.610 | 23.610 | 23.106 | 1 |
| 2024-09-10 | 22.840 | 23.480 | 22.840 | 23.220 | 22.724 | 479 |
| 2024-09-09 | 22.840 | 22.840 | 22.480 | 22.480 | 22.000 | 2 |
| 2024-09-06 | 22.840 | 22.840 | 22.840 | 22.840 | 22.352 | 0 |
| 2024-09-05 | 23.140 | 23.140 | 22.840 | 22.840 | 22.352 | 2 |
| 2024-09-04 | 22.970 | 22.970 | 22.760 | 22.760 | 22.075 | 21 |
| 2024-09-03 | 23.000 | 23.000 | 22.460 | 22.620 | 21.939 | 124 |
| 2024-09-02 | 23.200 | 23.200 | 23.200 | 23.200 | 22.501 | 19 |
| 2024-08-30 | 23.230 | 23.370 | 22.820 | 23.370 | 22.666 | 395 |
| 2024-08-29 | 23.240 | 23.240 | 22.600 | 22.600 | 21.919 | 234 |
| 2024-08-28 | 23.640 | 23.640 | 23.240 | 23.240 | 22.540 | 15 |
| 2024-08-27 | 23.980 | 23.980 | 23.900 | 23.900 | 23.180 | 109 |
| 2024-08-26 | 24.330 | 24.330 | 23.900 | 23.900 | 23.180 | 547 |
| 2024-08-23 | 24.690 | 24.690 | 24.570 | 24.570 | 23.830 | 118 |
| 2024-08-22 | 25.290 | 25.740 | 25.290 | 25.550 | 24.781 | 1,529 |
| 2024-08-21 | 24.390 | 24.390 | 24.390 | 24.390 | 23.656 | 0 |
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.