New Oriental Education & Technology Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	61.910	61.910	58.450	59.750	59.750	55
2026-10-20	61.480	61.480	60.800	61.346	61.346	4
2026-10-19	59.500	61.550	59.500	60.270	60.270	97
2026-10-16	61.510	61.800	60.480	60.480	60.480	17
2026-10-15	58.200	60.880	58.200	60.345	60.345	366
2026-10-14	58.620	58.620	57.525	57.525	57.525	57
2026-10-13	57.240	58.828	57.240	58.828	58.828	269
2026-10-12	58.200	59.590	57.560	58.280	58.280	5
2026-10-09	56.580	58.660	56.580	58.614	58.614	772
2026-10-08	56.110	57.980	56.110	57.980	57.980	6
2026-10-07	56.640	57.220	56.640	57.220	57.220	32
2026-10-06	56.620	56.940	54.890	56.940	56.940	153
2026-10-05	56.020	57.390	54.900	56.472	56.472	66
2026-10-02	55.120	55.840	54.710	54.860	54.860	3
2026-10-01	56.470	56.470	55.020	55.500	55.500	5
2026-09-30	54.800	56.100	54.010	55.650	55.650	2
2026-09-29	54.810	55.010	54.188	54.440	54.440	108
2026-09-28	55.960	57.660	55.710	56.410	56.410	8
2026-09-25	57.840	57.840	56.560	56.800	56.800	1
2026-09-24	56.950	58.610	56.881	56.881	56.881	164
2026-09-23	54.000	55.570	53.550	55.060	55.060	3
2026-09-22	55.180	55.300	54.480	54.480	54.480	2
2026-09-21	55.680	56.750	54.820	55.240	55.240	53
2026-09-18	56.990	56.990	55.853	55.853	55.853	30
2026-09-17	55.970	57.120	55.620	55.620	55.620	15
2026-09-16	55.750	55.850	55.750	55.810	55.810	13
2026-09-15	56.475	56.760	56.040	56.330	56.330	2
2026-09-14	55.780	57.024	55.780	57.020	57.020	7
2026-09-11	55.660	55.891	55.600	55.891	55.891	2
2026-09-10	54.330	55.790	54.330	54.600	54.600	51
2026-09-09	55.660	56.071	55.520	55.670	55.670	15
2026-09-08	57.670	57.670	57.080	57.630	57.630	3
2026-09-07	59.443	59.443	59.443	59.443	59.443	0
2026-09-04	58.750	59.443	58.750	59.443	59.443	160
2026-09-03	57.560	58.490	57.254	57.798	57.798	365
2026-09-02	60.120	60.310	59.000	59.420	59.420	288
2026-09-01	58.410	59.540	56.420	59.030	59.030	294
2026-08-31	58.220	58.700	57.200	57.670	57.670	128
2026-08-28	57.110	58.780	56.380	57.710	57.710	177
2026-08-27	58.960	59.000	57.100	59.000	59.000	174
2026-08-26	56.900	57.480	56.340	56.770	56.770	123
2026-08-25	55.120	57.027	55.120	57.027	57.027	41
2026-08-24	55.220	56.880	55.220	56.611	56.611	307
2026-08-21	55.150	56.490	54.870	55.630	55.630	25
2026-08-20	56.000	57.000	55.010	55.040	55.040	1
2026-08-19	53.270	56.882	53.270	56.870	56.870	423
2026-08-18	53.800	54.630	53.800	54.630	54.630	1
2026-08-17	53.380	54.880	53.082	53.082	53.082	392
2026-08-14	52.410	52.410	52.040	52.380	52.380	15
2026-08-13	52.910	53.540	51.930	52.350	52.350	85
2026-08-12	54.740	55.350	53.250	53.460	53.460	435
2026-08-11	55.310	57.300	55.310	55.880	55.880	70
2026-08-10	55.860	57.240	55.860	57.230	57.230	153
2026-08-07	56.600	56.600	56.070	56.070	56.070	229
2026-08-06	57.270	57.270	55.570	56.210	56.210	2
2026-08-05	55.500	57.340	55.500	57.010	57.010	37
2026-08-04	58.200	58.700	55.330	55.950	55.950	152
2026-08-03	60.200	60.200	58.660	59.230	59.230	261
2026-07-31	56.960	58.913	55.850	58.330	58.330	777
2026-07-30	60.060	61.960	55.400	56.800	56.800	233

Page 1 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.