New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.220	20.600	20.220	20.600	20.600	4,626
2026-10-15	19.120	19.120	19.120	19.120	19.120	264
2026-10-14	19.120	19.120	19.120	19.120	19.120	2,000
2026-10-13	19.400	19.400	19.400	19.400	19.400	0
2026-10-09	19.400	19.400	19.400	19.400	19.400	3,208
2026-10-08	19.020	19.020	19.020	19.020	19.020	0
2026-10-07	19.020	19.020	19.020	19.020	19.020	1
2026-10-06	19.020	19.020	19.020	19.020	19.020	1
2026-10-05	18.880	18.880	18.880	18.880	18.880	2
2026-10-02	19.220	19.220	19.220	19.220	19.220	28
2026-10-01	19.220	19.220	19.220	19.220	19.220	0
2026-09-30	19.220	19.220	19.220	19.220	19.220	0
2026-09-29	19.220	19.220	19.220	19.220	19.220	0
2026-09-28	19.220	19.220	19.220	19.220	19.220	5
2026-09-25	19.720	19.720	19.580	19.580	19.580	4
2026-09-24	20.230	20.230	19.900	19.900	19.900	414
2026-09-23	19.140	19.140	19.140	19.140	19.140	1
2026-09-22	18.720	18.720	18.570	18.570	18.570	4,801
2026-09-21	19.380	19.380	19.380	19.380	19.380	0
2026-09-18	19.380	19.380	19.380	19.380	19.380	1
2026-09-17	19.300	19.320	19.300	19.320	19.320	3,400
2026-09-16	19.220	19.240	19.220	19.220	19.220	1,002
2026-09-15	19.400	19.400	19.220	19.220	19.220	6
2026-09-14	19.660	19.660	19.660	19.660	19.660	1
2026-09-11	19.060	19.060	18.980	18.980	18.980	3
2026-09-10	18.610	18.700	18.610	18.700	18.700	13
2026-09-09	20.140	20.140	20.140	20.140	20.140	2
2026-09-08	19.940	19.940	19.940	19.940	19.940	0
2026-09-07	19.940	19.940	19.940	19.940	19.940	0
2026-09-04	19.940	19.940	19.940	19.940	19.940	0
2026-09-03	19.940	19.940	19.940	19.940	19.940	2
2026-09-02	20.320	20.320	20.320	20.320	20.320	0
2026-09-01	20.320	20.320	20.320	20.320	20.320	13
2026-08-31	20.320	20.320	20.320	20.320	20.320	0
2026-08-28	20.220	20.320	20.220	20.320	20.320	13
2026-08-27	19.740	19.740	19.740	19.740	19.740	7
2026-08-26	20.060	20.110	19.600	19.600	19.600	5,001
2026-08-25	19.460	19.460	19.460	19.460	19.460	60
2026-08-24	18.830	18.830	18.830	18.830	18.830	0
2026-08-21	18.830	18.830	18.830	18.830	18.830	0
2026-08-20	18.830	18.830	18.830	18.830	18.830	1
2026-08-19	18.830	18.830	18.830	18.830	18.830	0
2026-08-18	18.830	18.830	18.830	18.830	18.830	2
2026-08-17	18.830	18.830	18.830	18.830	18.830	0
2026-08-14	18.830	18.830	18.830	18.830	18.830	1
2026-08-13	18.830	18.830	18.830	18.830	18.830	2
2026-08-12	19.280	19.280	18.640	18.640	18.640	13
2026-08-11	19.080	19.080	19.080	19.080	19.080	1
2026-08-10	19.080	19.080	19.080	19.080	19.080	0
2026-08-07	19.080	19.080	19.080	19.080	19.080	1
2026-08-06	19.100	19.100	19.100	19.100	19.100	0
2026-08-05	19.100	19.100	19.100	19.100	19.100	0
2026-08-04	19.100	19.100	19.100	19.100	19.100	50
2026-08-03	20.000	20.000	20.000	20.000	20.000	10
2026-07-31	19.100	19.100	19.100	19.100	19.100	0
2026-07-30	19.510	20.290	19.100	19.100	19.100	22
2026-07-29	17.670	19.620	17.670	19.510	19.510	169
2026-07-28	16.840	16.840	16.840	16.840	16.840	0
2026-07-27	16.840	16.840	16.840	16.840	16.840	14
2026-07-24	16.990	16.990	16.480	16.480	16.480	9

Page 1 of 5 · 248 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.