New Oriental Education & Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,486.03 | 0 |
| 2024-02-28 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,486.03 | 0 |
| 2024-02-27 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,486.03 | 6 |
| 2024-02-26 | 1,532.33 | 1,532.33 | 1,532.33 | 1,532.33 | 1,486.35 | 0 |
| 2024-02-23 | 1,532.33 | 1,532.33 | 1,532.33 | 1,532.33 | 1,486.35 | 80 |
| 2024-02-22 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,476.33 | 15 |
| 2024-02-21 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 0 |
| 2024-02-20 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 0 |
| 2024-02-19 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 0 |
| 2024-02-16 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 0 |
| 2024-02-15 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 0 |
| 2024-02-14 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 0 |
| 2024-02-13 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 0 |
| 2024-02-12 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 0 |
| 2024-02-09 | 1,522.24 | 1,522.24 | 1,522.24 | 1,522.24 | 1,476.56 | 96 |
| 2024-02-08 | 1,374.11 | 1,374.11 | 1,374.11 | 1,374.11 | 1,332.88 | 0 |
| 2024-02-07 | 1,374.11 | 1,374.11 | 1,374.11 | 1,374.11 | 1,332.88 | 490 |
| 2024-02-06 | 1,300.81 | 1,300.81 | 1,300.81 | 1,300.81 | 1,261.78 | 0 |
| 2024-02-02 | 1,300.81 | 1,300.81 | 1,300.81 | 1,300.81 | 1,261.78 | 0 |
| 2024-02-01 | 1,300.81 | 1,300.81 | 1,300.81 | 1,300.81 | 1,261.78 | 0 |
| 2024-01-31 | 1,300.81 | 1,300.81 | 1,300.81 | 1,300.81 | 1,261.78 | 132 |
| 2024-01-30 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,264.87 | 0 |
| 2024-01-29 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,264.87 | 98 |
| 2024-01-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,309.49 | 9 |
| 2024-01-25 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,178.54 | 0 |
| 2024-01-24 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,178.54 | 0 |
| 2024-01-23 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,178.54 | 0 |
| 2024-01-22 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,178.54 | 0 |
| 2024-01-19 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,178.54 | 5 |
| 2024-01-18 | 1,276.69 | 1,276.69 | 1,276.69 | 1,276.69 | 1,238.38 | 0 |
| 2024-01-17 | 1,276.69 | 1,276.69 | 1,276.69 | 1,276.69 | 1,238.38 | 0 |
| 2024-01-16 | 1,276.69 | 1,276.69 | 1,276.69 | 1,276.69 | 1,238.38 | 0 |
| 2024-01-15 | 1,276.69 | 1,276.69 | 1,276.69 | 1,276.69 | 1,238.38 | 0 |
| 2024-01-12 | 1,276.69 | 1,276.69 | 1,276.69 | 1,276.69 | 1,238.38 | 0 |
| 2024-01-11 | 1,276.69 | 1,276.69 | 1,276.69 | 1,276.69 | 1,238.38 | 0 |
| 2024-01-10 | 1,263.24 | 1,276.69 | 1,263.24 | 1,276.69 | 1,238.38 | 147 |
| 2024-01-09 | 1,263.24 | 1,263.24 | 1,263.24 | 1,263.24 | 1,225.33 | 30 |
| 2024-01-08 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,178.74 | 0 |
| 2024-01-05 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,178.74 | 0 |
| 2024-01-04 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,178.74 | 0 |
| 2024-01-03 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,178.74 | 0 |
| 2024-01-02 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,178.74 | 0 |
| 2023-12-29 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,178.74 | 0 |
| 2023-12-28 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,178.74 | 70 |
| 2023-12-27 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,178.74 | 24 |
| 2023-12-26 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,187.27 | 13 |
| 2023-12-22 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,290.09 | 0 |
| 2023-12-21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,290.09 | 0 |
| 2023-12-20 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,290.09 | 0 |
| 2023-12-19 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,290.09 | 0 |
| 2023-12-18 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,290.09 | 0 |
| 2023-12-15 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,290.09 | 89 |
| 2023-12-14 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,285.24 | 0 |
| 2023-12-13 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,285.24 | 0 |
| 2023-12-11 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,285.24 | 0 |
| 2023-12-08 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,285.24 | 0 |
| 2023-12-07 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,285.24 | 0 |
| 2023-12-06 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,285.24 | 0 |
| 2023-12-05 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,285.24 | 36 |
| 2023-12-04 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,295.91 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 10.4103 MXN |
| 2025-11-18 | 10.6720 MXN |
| 2024-09-09 | 11.5278 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.