New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1,336.00	1,336.00	1,336.00	1,336.00	1,295.91	0
2023-11-30	1,336.00	1,336.00	1,336.00	1,336.00	1,295.91	0
2023-11-29	1,336.00	1,336.00	1,336.00	1,336.00	1,295.91	0
2023-11-28	1,300.00	1,336.00	1,300.00	1,336.00	1,295.91	68
2023-11-27	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-24	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-23	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-22	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-21	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-17	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-16	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-15	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-14	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-13	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-10	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	8
2023-11-09	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-08	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-07	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	0
2023-11-06	1,150.00	1,150.00	1,150.00	1,150.00	1,115.49	7
2023-11-03	1,161.00	1,161.00	1,161.00	1,161.00	1,126.16	0
2023-11-01	1,161.00	1,161.00	1,161.00	1,161.00	1,126.16	0
2023-10-31	1,161.00	1,161.00	1,161.00	1,161.00	1,126.16	0
2023-10-30	1,161.00	1,161.00	1,161.00	1,161.00	1,126.16	0
2023-10-27	1,161.00	1,161.00	1,161.00	1,161.00	1,126.16	23
2023-10-26	1,154.00	1,154.00	1,154.00	1,154.00	1,119.37	0
2023-10-25	1,154.00	1,154.00	1,154.00	1,154.00	1,119.37	0
2023-10-24	1,154.00	1,154.00	1,154.00	1,154.00	1,119.37	12
2023-10-23	1,190.50	1,190.50	1,190.50	1,190.50	1,154.78	0
2023-10-20	1,190.50	1,190.50	1,190.50	1,190.50	1,154.78	0
2023-10-19	1,190.50	1,190.50	1,190.50	1,190.50	1,154.78	0
2023-10-18	1,190.50	1,190.50	1,190.50	1,190.50	1,154.78	0
2023-10-17	1,190.50	1,190.50	1,190.50	1,190.50	1,154.78	0
2023-10-16	1,190.50	1,190.50	1,190.50	1,190.50	1,154.78	0
2023-10-13	1,190.50	1,190.50	1,190.50	1,190.50	1,154.78	0
2023-10-12	1,161.00	1,190.50	1,161.00	1,190.50	1,154.78	374
2023-10-11	1,150.00	1,152.00	1,150.00	1,152.00	1,117.43	21
2023-10-10	1,064.00	1,140.00	1,064.00	1,140.00	1,105.79	26
2023-10-09	1,051.03	1,051.03	1,051.03	1,051.03	1,019.49	0
2023-10-06	1,051.03	1,051.03	1,051.03	1,051.03	1,019.49	0
2023-10-05	1,051.03	1,051.03	1,051.03	1,051.03	1,019.49	0
2023-10-04	1,020.00	1,051.03	1,020.00	1,051.03	1,019.49	103
2023-10-03	1,045.50	1,045.50	1,045.50	1,045.50	1,014.13	0
2023-10-02	1,045.50	1,045.50	1,045.50	1,045.50	1,014.13	0
2023-09-29	1,045.50	1,045.50	1,045.50	1,045.50	1,014.13	0
2023-09-28	1,045.50	1,045.50	1,045.50	1,045.50	1,014.13	0
2023-09-27	1,045.50	1,045.50	1,045.50	1,045.50	1,014.13	10
2023-09-26	926.85	926.85	926.85	926.85	899.04	0
2023-09-25	926.85	926.85	926.85	926.85	899.04	0
2023-09-22	926.85	926.85	926.85	926.85	899.04	0
2023-09-21	926.85	926.85	926.85	926.85	899.04	0
2023-09-20	926.85	926.85	926.85	926.85	899.04	0
2023-09-19	926.85	926.85	926.85	926.85	899.04	0
2023-09-18	926.85	926.85	926.85	926.85	899.04	0
2023-09-15	926.85	926.85	926.85	926.85	899.04	0
2023-09-14	926.85	926.85	926.85	926.85	899.04	0
2023-09-13	926.85	926.85	926.85	926.85	899.04	0
2023-09-12	926.85	926.85	926.85	926.85	899.04	0
2023-09-11	926.85	926.85	926.85	926.85	899.04	0
2023-09-08	926.85	926.85	926.85	926.85	899.04	0
2023-09-07	926.85	926.85	926.85	926.85	899.04	0

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.