New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	55.480	55.760	54.720	54.720	53.466	43
2025-11-11	55.250	56.070	54.580	55.879	54.598	43
2025-11-10	55.250	55.810	55.000	55.810	54.531	17
2025-11-07	54.800	54.800	52.965	53.390	52.166	243
2025-11-06	56.450	56.450	55.271	55.271	54.004	152
2025-11-05	56.735	57.070	55.750	56.050	54.765	154
2025-11-04	57.948	57.948	57.390	57.390	56.074	40
2025-11-03	58.770	58.966	57.720	58.190	56.856	189
2025-10-31	59.950	60.030	59.100	59.227	57.869	46
2025-10-30	57.520	60.118	57.520	60.118	58.740	173
2025-10-29	59.530	59.530	57.630	57.950	56.622	533
2025-10-28	59.290	59.290	55.253	58.430	57.091	1,627
2025-10-27	61.000	61.120	59.690	59.690	58.322	44
2025-10-24	60.130	60.500	60.130	60.140	58.761	115
2025-10-23	59.470	59.470	59.470	59.470	58.107	5
2025-10-22	59.290	60.046	59.290	59.730	58.361	390
2025-10-21	58.640	61.147	57.620	61.147	59.745	1,526
2025-10-20	56.900	58.030	56.260	57.846	56.520	476
2025-10-17	55.000	56.670	55.000	56.070	54.785	402
2025-10-16	55.670	58.900	55.670	55.670	54.394	280
2025-10-15	54.500	58.012	54.500	58.012	56.682	263
2025-10-14	51.280	52.640	51.280	52.608	51.402	58
2025-10-13	51.240	52.751	50.800	52.580	51.375	343
2025-10-10	53.590	54.110	51.207	51.207	50.033	907
2025-10-09	52.600	53.690	52.600	53.020	51.805	14
2025-10-08	52.670	53.155	52.670	53.155	51.936	770
2025-10-07	52.330	53.480	52.136	52.660	51.453	143
2025-10-06	52.330	52.751	52.320	52.751	51.542	530
2025-10-03	53.040	54.160	52.460	52.460	51.257	0
2025-10-02	54.239	54.560	53.330	53.620	52.391	108
2025-10-01	52.950	53.690	52.950	53.690	52.459	8
2025-09-30	53.783	54.300	53.137	53.218	51.998	387
2025-09-29	54.580	55.800	54.320	55.410	54.140	587
2025-09-26	50.760	51.075	50.150	51.075	49.904	32
2025-09-25	50.500	50.942	50.200	50.616	49.456	208
2025-09-24	50.947	51.180	50.580	50.580	49.421	1,074
2025-09-23	52.850	52.850	51.151	51.151	49.979	108
2025-09-22	52.359	53.160	51.480	52.860	51.648	522
2025-09-19	52.590	53.310	51.720	52.350	51.150	73
2025-09-18	52.950	53.370	52.580	52.580	51.375	77
2025-09-17	53.630	54.510	53.630	54.420	53.172	830
2025-09-16	52.670	52.940	52.638	52.940	51.726	28
2025-09-15	54.070	54.070	52.760	53.194	51.974	143
2025-09-12	53.120	54.060	53.120	53.644	52.414	572
2025-09-11	54.800	54.940	54.420	54.730	53.475	296
2025-09-10	52.570	55.000	52.570	55.000	53.739	1,119
2025-09-09	51.400	52.110	51.300	52.110	50.915	2,573
2025-09-08	49.070	49.947	48.970	49.300	48.170	341
2025-09-05	48.740	49.220	48.740	48.785	47.666	42
2025-09-04	48.590	49.050	48.570	48.570	47.457	32
2025-09-03	49.157	49.157	48.765	48.765	47.647	303
2025-09-02	48.430	49.368	47.420	48.920	47.799	494
2025-09-01	47.670	47.670	47.670	47.670	46.577	0
2025-08-29	47.230	48.130	46.950	47.670	46.577	219
2025-08-28	46.250	47.710	46.250	47.380	46.294	160
2025-08-27	46.200	46.710	46.200	46.710	45.639	83
2025-08-26	46.925	47.170	46.314	46.518	45.452	561
2025-08-22	47.522	48.092	46.700	47.840	46.743	1,191
2025-08-21	46.620	47.240	46.620	47.128	46.047	272
2025-08-20	46.540	47.410	46.540	46.720	45.649	667

← NewerPage 5 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.