New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	51.890	58.040	51.890	57.520	57.520	499
2026-07-28	50.070	50.800	50.070	50.800	50.800	2
2026-07-27	49.700	49.860	49.220	49.550	49.550	11
2026-07-24	49.500	49.500	49.151	49.151	49.151	88
2026-07-23	49.320	49.320	49.090	49.230	49.230	4
2026-07-22	47.540	49.190	47.530	49.190	49.190	16
2026-07-21	49.990	49.990	48.730	48.730	48.730	17
2026-07-20	49.890	50.228	49.550	49.890	49.890	58
2026-07-17	49.990	49.990	49.240	49.240	49.240	4
2026-07-16	50.700	50.700	49.750	49.750	49.750	73
2026-07-15	49.460	50.680	49.460	50.490	50.490	147
2026-07-14	49.330	50.281	49.330	50.281	50.281	2
2026-07-13	47.300	49.270	47.300	48.980	48.980	31
2026-07-10	48.810	49.540	48.810	48.880	48.880	31
2026-07-09	49.470	49.470	48.010	48.520	48.520	3
2026-07-08	48.600	49.490	47.780	49.470	49.470	77
2026-07-07	48.990	48.990	48.000	48.000	48.000	60,005
2026-07-06	46.980	46.980	46.980	46.980	46.980	4
2026-07-03	46.980	46.980	46.980	46.980	46.980	0
2026-07-02	46.900	47.670	46.900	46.980	46.980	2
2026-07-01	45.000	48.000	45.000	47.750	47.750	28
2026-06-30	46.780	46.780	46.110	46.110	46.110	9
2026-06-29	46.000	46.690	46.000	46.300	46.300	3
2026-06-26	45.150	46.410	44.680	46.410	46.410	2,632
2026-06-25	44.040	45.095	44.040	45.010	45.010	40
2026-06-24	44.160	45.760	44.160	45.140	45.140	3
2026-06-23	44.560	45.150	44.060	45.150	45.150	34
2026-06-22	44.710	45.540	44.710	45.256	45.256	267
2026-06-19	45.080	45.080	45.080	45.080	45.080	0
2026-06-18	45.345	45.700	44.990	45.080	45.080	210
2026-06-17	46.300	46.300	45.510	46.210	46.210	13
2026-06-16	46.800	46.800	45.250	46.160	46.160	1,233
2026-06-15	47.130	47.910	46.470	47.330	47.330	14
2026-06-12	47.200	48.880	46.460	46.840	46.840	35
2026-06-11	45.430	46.340	45.430	46.000	46.000	14
2026-06-10	45.410	46.700	44.610	46.450	46.450	17
2026-06-09	45.300	45.420	44.740	44.740	44.740	33
2026-06-08	46.190	46.431	44.330	45.470	45.470	35
2026-06-05	46.520	46.520	45.900	46.300	46.300	9
2026-06-04	46.140	47.220	46.030	46.360	46.360	30
2026-06-03	47.510	47.510	45.310	46.410	46.410	53
2026-06-02	48.740	48.950	47.362	47.770	47.770	657
2026-06-01	46.670	47.123	46.670	47.089	47.089	71
2026-05-29	46.460	47.000	46.460	46.636	46.636	8
2026-05-28	46.670	47.540	46.090	46.610	46.610	154
2026-05-27	47.580	48.270	46.394	47.000	47.000	126
2026-05-26	46.500	48.000	46.407	46.407	46.407	183
2026-05-22	46.479	47.450	45.470	46.135	46.135	51
2026-05-21	48.070	49.920	47.300	47.610	47.610	459
2026-05-20	50.720	50.720	49.952	50.000	50.000	8
2026-05-19	51.990	51.990	50.800	50.800	50.800	48
2026-05-18	50.950	51.510	50.620	51.060	51.060	5
2026-05-15	50.780	51.070	50.000	50.940	50.940	66
2026-05-14	52.450	53.570	51.556	51.556	50.956	142
2026-05-13	52.000	53.290	52.000	53.169	52.550	5
2026-05-12	51.530	52.790	51.530	52.560	51.948	2
2026-05-11	54.270	54.270	52.060	53.130	52.512	61
2026-05-08	56.160	56.160	55.500	56.160	55.506	1
2026-05-07	55.100	56.500	55.100	55.930	55.279	2,009
2026-05-06	55.430	56.420	54.900	55.960	55.309	3,485

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.6000 CNY
2025-11-18	0.6000 CNY
2024-09-09	0.6000 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.