New Oriental Education & Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 700.00 | 700.00 | 700.00 | 700.00 | 679.00 | 156 |
| 2023-03-15 | 728.00 | 728.00 | 728.00 | 728.00 | 706.16 | 0 |
| 2023-03-14 | 716.00 | 728.00 | 716.00 | 728.00 | 706.16 | 50 |
| 2023-03-13 | 710.00 | 710.00 | 710.00 | 710.00 | 688.70 | 0 |
| 2023-03-10 | 710.00 | 710.00 | 710.00 | 710.00 | 688.70 | 0 |
| 2023-03-09 | 710.00 | 710.00 | 710.00 | 710.00 | 688.70 | 100 |
| 2023-03-08 | 740.00 | 740.00 | 740.00 | 740.00 | 717.80 | 0 |
| 2023-03-07 | 740.00 | 740.00 | 740.00 | 740.00 | 717.80 | 0 |
| 2023-03-06 | 740.00 | 740.00 | 740.00 | 740.00 | 717.80 | 0 |
| 2023-03-03 | 740.00 | 740.00 | 740.00 | 740.00 | 717.80 | 0 |
| 2023-03-02 | 740.00 | 740.00 | 740.00 | 740.00 | 717.80 | 210 |
| 2023-03-01 | 700.00 | 700.00 | 700.00 | 700.00 | 679.00 | 0 |
| 2023-02-28 | 700.00 | 700.00 | 700.00 | 700.00 | 679.00 | 9 |
| 2023-02-27 | 750.00 | 750.00 | 750.00 | 750.00 | 727.50 | 0 |
| 2023-02-24 | 750.00 | 750.00 | 750.00 | 750.00 | 727.50 | 12 |
| 2023-02-23 | 780.00 | 780.00 | 780.00 | 780.00 | 756.59 | 7 |
| 2023-02-22 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-21 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-20 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-17 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-16 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-15 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-14 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-13 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-10 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-09 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-08 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-07 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-03 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-02 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-02-01 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-01-31 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-01-30 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 0 |
| 2023-01-27 | 827.00 | 827.00 | 827.00 | 827.00 | 802.18 | 450 |
| 2023-01-26 | 830.00 | 830.00 | 830.00 | 830.00 | 805.09 | 0 |
| 2023-01-25 | 846.30 | 846.30 | 830.00 | 830.00 | 805.09 | 29 |
| 2023-01-24 | 828.00 | 838.00 | 819.50 | 838.00 | 812.85 | 61 |
| 2023-01-23 | 835.00 | 835.00 | 835.00 | 835.00 | 809.94 | 14 |
| 2023-01-20 | 835.00 | 835.00 | 835.00 | 835.00 | 809.94 | 112 |
| 2023-01-19 | 840.68 | 862.00 | 840.68 | 861.99 | 836.12 | 349 |
| 2023-01-18 | 749.99 | 770.00 | 733.61 | 769.00 | 745.92 | 93 |
| 2023-01-17 | 714.00 | 714.00 | 700.00 | 700.00 | 679.00 | 311 |
| 2023-01-16 | 800.00 | 800.00 | 800.00 | 800.00 | 775.99 | 0 |
| 2023-01-13 | 793.08 | 800.00 | 793.08 | 800.00 | 775.99 | 36,784 |
| 2023-01-12 | 753.50 | 753.50 | 753.50 | 753.50 | 730.89 | 156 |
| 2023-01-11 | 780.00 | 780.00 | 780.00 | 780.00 | 756.59 | 0 |
| 2023-01-10 | 780.00 | 780.00 | 780.00 | 780.00 | 756.59 | 8 |
| 2023-01-09 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 0 |
| 2023-01-06 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 0 |
| 2023-01-05 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 0 |
| 2023-01-04 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 0 |
| 2023-01-03 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 0 |
| 2023-01-02 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 0 |
| 2022-12-30 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 0 |
| 2022-12-29 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 0 |
| 2022-12-28 | 711.00 | 711.00 | 711.00 | 711.00 | 689.67 | 45 |
| 2022-12-27 | 745.00 | 745.00 | 745.00 | 745.00 | 722.65 | 5 |
| 2022-12-26 | 738.00 | 738.00 | 738.00 | 738.00 | 715.86 | 0 |
| 2022-12-23 | 745.00 | 745.00 | 738.00 | 738.00 | 715.86 | 250 |
| 2022-12-22 | 810.83 | 810.83 | 800.00 | 800.00 | 775.99 | 60 |
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.