New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	55.430	56.420	54.900	55.960	55.309	3,485
2026-05-05	53.660	53.835	53.560	53.560	52.937	18
2026-05-04	54.410	54.590	52.780	53.130	52.512	1
2026-05-01	54.740	54.799	53.070	54.130	53.500	6
2026-04-30	53.608	54.610	53.608	54.610	53.975	448
2026-04-29	53.390	53.390	51.710	53.350	52.729	60
2026-04-28	52.500	52.830	51.480	52.800	52.186	1
2026-04-27	51.100	52.080	51.100	52.080	51.474	5,518
2026-04-24	51.984	52.620	51.984	52.620	52.008	8
2026-04-23	53.650	54.540	51.740	51.740	51.138	4,678
2026-04-22	56.650	59.000	54.068	54.490	53.856	1,644
2026-04-21	57.500	57.980	56.020	56.400	55.744	2,004
2026-04-20	56.680	59.620	56.680	57.870	57.197	22
2026-04-17	58.770	59.600	58.484	59.090	58.402	42
2026-04-16	56.500	58.197	56.300	58.197	57.520	104
2026-04-15	54.440	55.012	53.270	55.012	54.372	10,775
2026-04-14	57.860	57.860	56.993	57.280	56.613	61
2026-04-13	57.490	57.490	56.110	56.530	55.872	27
2026-04-10	59.120	59.120	57.010	57.570	56.900	38
2026-04-09	57.960	58.490	57.620	57.930	57.256	33
2026-04-08	58.070	58.070	57.707	57.707	57.036	2
2026-04-07	55.940	56.139	55.610	56.030	55.378	13
2026-04-02	57.260	57.260	56.090	56.639	55.979	1
2026-04-01	57.500	57.540	57.310	57.420	56.752	101
2026-03-31	54.250	56.094	54.060	56.094	55.442	71
2026-03-30	54.480	54.966	53.110	54.966	54.326	608
2026-03-27	54.510	55.680	54.510	55.560	54.913	6
2026-03-26	55.955	55.955	55.400	55.930	55.279	200
2026-03-25	55.690	56.700	55.690	56.030	55.378	377
2026-03-24	55.665	55.665	54.330	55.523	54.877	101
2026-03-23	53.000	55.490	53.000	54.879	54.241	137
2026-03-20	55.020	55.360	55.020	55.190	54.548	26
2026-03-19	57.450	57.450	55.800	56.788	56.127	129
2026-03-18	57.000	57.730	56.630	56.630	55.971	142
2026-03-17	54.330	54.770	54.330	54.550	53.915	11
2026-03-16	53.640	54.730	53.640	54.260	53.629	13
2026-03-13	53.250	53.610	53.250	53.610	52.986	0
2026-03-12	53.690	54.200	52.510	53.790	53.164	520
2026-03-11	53.810	53.890	53.810	53.890	53.263	0
2026-03-10	52.680	53.490	52.680	53.417	52.795	15
2026-03-09	52.670	53.930	51.880	52.680	52.067	9
2026-03-06	52.530	53.380	52.470	53.080	52.462	4
2026-03-05	52.852	53.050	52.500	52.858	52.243	52
2026-03-04	54.260	54.290	53.000	54.257	53.625	910
2026-03-03	52.870	53.800	50.345	52.298	51.690	1,089
2026-03-02	53.585	54.420	53.000	54.270	53.638	183
2026-02-27	55.000	56.000	54.915	55.160	54.518	101
2026-02-26	55.000	56.650	54.505	55.609	54.961	661
2026-02-25	58.600	59.910	56.897	56.897	56.234	511
2026-02-24	60.360	60.465	60.130	60.130	59.430	43
2026-02-23	61.000	61.040	60.020	60.350	59.648	69
2026-02-20	59.900	60.090	58.580	60.090	59.391	28
2026-02-19	59.076	59.718	59.054	59.670	58.976	59
2026-02-18	59.850	59.850	59.500	59.776	59.080	45
2026-02-17	57.390	59.780	57.390	59.280	58.590	6
2026-02-16	60.000	60.000	60.000	60.000	59.302	0
2026-02-13	60.000	60.000	60.000	60.000	59.302	0
2026-02-12	60.750	61.400	59.733	59.960	59.262	32
2026-02-11	61.990	61.990	60.190	61.550	60.834	7
2026-02-10	59.110	61.510	59.110	61.330	60.616	76

← NewerPage 3 of 22 · 1,265 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.