New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	47.540	47.630	46.935	46.935	45.859	32
2025-08-18	48.400	49.000	48.300	48.523	47.410	220
2025-08-15	48.140	49.120	48.120	48.340	47.232	415
2025-08-14	46.110	48.190	46.110	48.190	47.085	615
2025-08-13	46.780	46.780	46.505	46.510	45.444	1,326
2025-08-12	45.650	46.207	45.650	46.180	45.121	22
2025-08-11	45.990	46.200	45.700	46.200	45.141	154
2025-08-08	45.360	45.750	45.300	45.440	44.398	125
2025-08-07	46.290	46.290	45.800	46.093	45.036	79
2025-08-06	45.150	46.580	45.150	46.260	45.200	74
2025-08-05	45.990	46.695	45.990	46.437	45.373	16
2025-08-04	45.630	46.625	45.510	46.250	45.190	419
2025-08-01	43.660	44.251	43.660	43.830	42.825	1,013
2025-07-31	44.390	44.980	44.146	44.828	43.800	1,032
2025-07-30	42.000	46.310	41.700	44.990	43.959	4,980
2025-07-29	47.520	47.733	46.860	46.860	45.786	358
2025-07-28	47.000	47.310	46.900	47.210	46.128	182
2025-07-25	45.810	46.585	45.520	46.540	45.473	2,762
2025-07-24	46.900	46.900	45.300	45.570	44.525	1,646
2025-07-23	48.000	48.520	47.335	47.790	46.694	750
2025-07-22	46.317	47.984	46.270	46.460	45.395	1,284
2025-07-21	48.750	49.260	46.950	48.640	47.525	1,634
2025-07-18	51.070	51.070	50.140	50.160	49.010	253
2025-07-17	50.000	50.540	50.000	50.220	49.069	388
2025-07-16	50.700	51.010	50.060	50.160	49.010	238
2025-07-15	51.610	51.770	51.159	51.225	50.051	633
2025-07-14	52.029	52.460	50.730	50.808	49.644	732
2025-07-11	52.000	53.120	51.908	52.160	50.964	79
2025-07-10	53.200	54.280	52.569	52.976	51.762	1,293
2025-07-09	53.230	53.230	52.880	52.880	51.668	12
2025-07-08	52.430	53.785	51.759	52.120	50.925	318
2025-07-07	50.760	50.998	50.760	50.972	49.803	724
2025-07-04	50.980	50.980	50.980	50.980	49.811	0
2025-07-03	51.731	51.731	50.930	50.980	49.811	1,233
2025-07-02	52.955	53.480	51.876	52.980	51.765	180
2025-07-01	53.350	54.030	53.350	54.000	52.762	30
2025-06-30	53.650	54.000	53.310	53.760	52.528	454
2025-06-27	54.405	55.000	53.880	53.880	52.645	155
2025-06-26	55.030	55.030	53.700	54.440	53.192	631
2025-06-25	55.600	55.600	54.469	54.469	53.220	275
2025-06-24	51.400	55.785	51.350	55.785	54.506	7,786
2025-06-23	47.000	48.695	46.470	46.470	45.405	1,277
2025-06-20	47.300	47.300	46.727	46.760	45.688	216
2025-06-19	46.834	46.834	46.834	46.834	45.761	0
2025-06-18	46.610	46.940	46.610	46.834	45.761	1,456
2025-06-17	47.249	47.654	47.020	47.476	46.387	81
2025-06-16	47.470	47.760	47.470	47.760	46.665	73
2025-06-13	46.170	46.740	46.170	46.510	45.444	283
2025-06-12	47.681	48.150	47.070	47.360	46.274	678
2025-06-11	49.000	49.200	47.830	47.830	46.734	107
2025-06-10	48.410	48.590	47.540	48.250	47.144	777
2025-06-09	47.520	47.576	47.330	47.576	46.485	702
2025-06-06	46.866	47.010	46.350	46.865	45.791	573
2025-06-05	46.866	48.942	46.866	47.955	46.856	457
2025-06-04	45.110	46.878	45.110	46.525	45.459	446
2025-06-03	45.490	45.840	45.170	45.830	44.779	443
2025-06-02	45.890	46.260	45.300	46.095	45.039	1,602
2025-05-30	47.293	47.890	47.050	47.320	46.235	190
2025-05-29	48.871	49.288	48.871	49.054	47.930	2,224
2025-05-28	47.060	47.332	47.000	47.332	46.247	148

← NewerPage 6 of 22 · 1,264 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.