New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	60.740	60.990	59.567	59.567	58.874	455
2026-02-06	61.430	62.900	60.220	62.900	62.168	1,782
2026-02-05	61.245	62.000	60.780	61.720	61.002	966
2026-02-04	64.500	64.880	62.310	62.310	61.585	170
2026-02-03	63.000	63.630	61.890	62.390	61.664	594
2026-02-02	60.000	62.410	58.510	62.410	61.684	89
2026-01-30	61.500	61.500	59.351	59.625	58.931	1,252
2026-01-29	59.980	59.980	58.340	58.990	58.304	2,702
2026-01-28	58.000	63.223	57.800	58.790	58.106	5,183
2026-01-27	55.890	55.900	55.040	55.670	55.022	5
2026-01-26	58.060	58.060	55.720	55.720	55.072	240
2026-01-23	56.880	57.730	56.880	57.300	56.633	35
2026-01-22	55.310	56.530	55.130	56.420	55.763	1
2026-01-21	55.200	55.620	54.500	55.014	54.374	16
2026-01-20	54.106	54.726	54.106	54.470	53.836	368
2026-01-19	55.198	55.198	55.198	55.198	54.556	0
2026-01-16	55.220	55.760	55.198	55.198	54.556	388
2026-01-15	55.800	55.800	55.570	55.570	54.923	0
2026-01-14	56.080	57.170	56.080	57.170	56.505	33
2026-01-13	58.650	58.650	57.996	58.160	57.483	17
2026-01-12	59.565	59.800	58.897	59.800	59.104	124
2026-01-09	59.060	59.060	58.183	58.232	57.555	14
2026-01-08	57.810	58.804	56.830	58.804	58.120	117
2026-01-07	56.510	56.663	56.510	56.640	55.981	104
2026-01-06	57.242	57.264	56.895	56.895	56.233	117
2026-01-05	56.670	57.002	56.000	56.110	55.457	241
2026-01-02	57.500	58.295	57.315	58.196	57.519	1,045
2025-12-31	55.000	55.270	54.360	55.110	54.469	1,914
2025-12-30	54.500	56.380	54.500	55.800	55.151	54
2025-12-29	54.667	55.460	53.950	55.140	54.498	198
2025-12-24	56.300	56.500	55.260	55.710	55.062	55
2025-12-23	55.400	55.760	55.400	55.500	54.854	64
2025-12-22	55.470	56.320	55.250	55.990	55.338	287
2025-12-19	55.880	56.100	55.134	55.700	55.052	75
2025-12-18	56.340	56.340	56.340	56.340	55.684	0
2025-12-17	55.300	56.230	54.965	55.093	54.452	574
2025-12-16	53.660	55.000	53.150	53.150	52.531	11
2025-12-15	55.000	55.190	54.480	55.180	54.538	48
2025-12-12	54.082	54.890	54.020	54.720	54.083	533
2025-12-11	53.480	53.751	53.480	53.480	52.858	28
2025-12-10	52.800	53.862	52.800	53.270	52.650	65
2025-12-09	53.720	53.720	52.970	53.030	52.413	3
2025-12-08	51.970	53.570	51.970	53.460	52.838	50
2025-12-05	52.795	52.820	52.571	52.571	51.959	168
2025-12-04	51.420	51.420	51.084	51.084	50.490	6
2025-12-03	52.030	52.030	51.299	51.299	50.702	296
2025-12-02	51.990	52.830	51.990	52.720	52.106	3
2025-12-01	53.600	54.290	52.980	53.149	52.530	164
2025-11-28	51.200	51.450	51.200	51.450	50.851	637
2025-11-27	51.100	51.100	51.100	51.100	50.505	0
2025-11-26	50.510	51.500	50.510	51.100	50.505	154
2025-11-25	50.710	50.820	50.560	50.560	49.972	0
2025-11-24	51.212	51.212	50.840	50.840	50.248	488
2025-11-21	50.100	51.540	50.100	50.490	49.902	53
2025-11-20	51.400	52.000	51.400	51.900	51.296	155
2025-11-19	53.400	53.400	52.050	53.070	52.452	0
2025-11-18	51.530	51.970	51.410	51.970	51.365	14
2025-11-17	53.310	53.440	52.540	52.540	51.336	35
2025-11-14	53.420	53.850	52.890	53.440	52.215	13
2025-11-13	53.650	54.974	53.650	54.029	52.790	96

← NewerPage 4 of 22 · 1,270 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.