New Oriental Education & Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 760.00 | 760.00 | 758.90 | 758.90 | 736.13 | 201 |
| 2022-12-20 | 764.99 | 772.89 | 764.99 | 772.89 | 749.70 | 54 |
| 2022-12-19 | 685.00 | 685.00 | 685.00 | 685.00 | 664.45 | 0 |
| 2022-12-16 | 691.59 | 691.59 | 685.00 | 685.00 | 664.45 | 66 |
| 2022-12-15 | 650.00 | 650.00 | 650.00 | 650.00 | 630.50 | 29 |
| 2022-12-14 | 650.00 | 650.00 | 650.00 | 650.00 | 630.50 | 0 |
| 2022-12-13 | 650.00 | 650.00 | 650.00 | 650.00 | 630.50 | 0 |
| 2022-12-09 | 650.00 | 650.00 | 650.00 | 650.00 | 630.50 | 17 |
| 2022-12-08 | 614.00 | 614.00 | 614.00 | 614.00 | 595.58 | 0 |
| 2022-12-07 | 614.00 | 614.00 | 614.00 | 614.00 | 595.58 | 0 |
| 2022-12-06 | 614.00 | 614.00 | 614.00 | 614.00 | 595.58 | 0 |
| 2022-12-05 | 614.98 | 614.98 | 614.00 | 614.00 | 595.58 | 22 |
| 2022-12-02 | 586.00 | 586.00 | 586.00 | 586.00 | 568.42 | 221 |
| 2022-12-01 | 550.00 | 550.00 | 550.00 | 550.00 | 533.50 | 0 |
| 2022-11-30 | 550.00 | 550.00 | 550.00 | 550.00 | 533.50 | 0 |
| 2022-11-29 | 550.00 | 550.00 | 550.00 | 550.00 | 533.50 | 0 |
| 2022-11-28 | 550.00 | 550.00 | 550.00 | 550.00 | 533.50 | 0 |
| 2022-11-25 | 550.00 | 550.00 | 550.00 | 550.00 | 533.50 | 0 |
| 2022-11-24 | 550.00 | 550.00 | 550.00 | 550.00 | 533.50 | 0 |
| 2022-11-23 | 550.00 | 550.00 | 550.00 | 550.00 | 533.50 | 0 |
| 2022-11-22 | 550.00 | 550.00 | 550.00 | 550.00 | 533.50 | 0 |
| 2022-11-18 | 540.00 | 550.00 | 540.00 | 550.00 | 533.50 | 39 |
| 2022-11-17 | 488.40 | 488.40 | 488.40 | 488.40 | 473.74 | 0 |
| 2022-11-16 | 488.40 | 488.40 | 488.40 | 488.40 | 473.74 | 0 |
| 2022-11-15 | 488.40 | 488.40 | 488.40 | 488.40 | 473.74 | 0 |
| 2022-11-14 | 488.40 | 488.40 | 488.40 | 488.40 | 473.74 | 0 |
| 2022-11-11 | 488.40 | 488.40 | 488.40 | 488.40 | 473.74 | 28 |
| 2022-11-10 | 535.80 | 535.80 | 535.80 | 535.80 | 519.72 | 99 |
| 2022-11-09 | 545.20 | 545.20 | 545.20 | 545.20 | 528.84 | 536 |
| 2022-11-08 | 555.00 | 555.00 | 555.00 | 555.00 | 538.35 | 0 |
| 2022-11-07 | 555.00 | 555.00 | 555.00 | 555.00 | 538.35 | 0 |
| 2022-11-04 | 555.00 | 555.00 | 555.00 | 555.00 | 538.35 | 86 |
| 2022-11-03 | 500.00 | 515.00 | 500.00 | 515.00 | 499.55 | 76 |
| 2022-11-01 | 497.81 | 497.81 | 497.81 | 497.81 | 482.87 | 7 |
| 2022-10-31 | 525.00 | 525.00 | 525.00 | 525.00 | 509.25 | 0 |
| 2022-10-28 | 525.00 | 525.00 | 525.00 | 525.00 | 509.25 | 0 |
| 2022-10-27 | 525.40 | 525.40 | 513.00 | 525.00 | 509.25 | 203 |
| 2022-10-26 | 452.22 | 452.22 | 452.22 | 452.22 | 438.65 | 0 |
| 2022-10-25 | 452.22 | 452.22 | 452.22 | 452.22 | 438.65 | 0 |
| 2022-10-24 | 452.22 | 452.22 | 452.22 | 452.22 | 438.65 | 0 |
| 2022-10-21 | 452.22 | 452.22 | 452.22 | 452.22 | 438.65 | 9 |
| 2022-10-20 | 462.00 | 462.00 | 462.00 | 462.00 | 448.14 | 0 |
| 2022-10-19 | 462.00 | 462.00 | 462.00 | 462.00 | 448.14 | 0 |
| 2022-10-18 | 462.00 | 462.00 | 462.00 | 462.00 | 448.14 | 0 |
| 2022-10-17 | 462.00 | 462.00 | 462.00 | 462.00 | 448.14 | 0 |
| 2022-10-14 | 462.00 | 462.00 | 462.00 | 462.00 | 448.14 | 0 |
| 2022-10-13 | 462.00 | 462.00 | 462.00 | 462.00 | 448.14 | 0 |
| 2022-10-12 | 462.00 | 462.00 | 462.00 | 462.00 | 448.14 | 0 |
| 2022-10-11 | 462.00 | 462.00 | 462.00 | 462.00 | 448.14 | 58 |
| 2022-10-10 | 502.00 | 502.00 | 502.00 | 502.00 | 486.94 | 0 |
| 2022-10-07 | 502.00 | 502.00 | 502.00 | 502.00 | 486.94 | 0 |
| 2022-10-06 | 502.00 | 502.00 | 502.00 | 502.00 | 486.94 | 0 |
| 2022-10-05 | 502.00 | 502.00 | 502.00 | 502.00 | 486.94 | 0 |
| 2022-10-04 | 502.00 | 502.00 | 502.00 | 502.00 | 486.94 | 0 |
| 2022-10-03 | 502.00 | 502.00 | 502.00 | 502.00 | 486.94 | 0 |
| 2022-09-30 | 502.00 | 502.00 | 502.00 | 502.00 | 486.94 | 0 |
| 2022-09-29 | 502.00 | 502.00 | 502.00 | 502.00 | 486.94 | 204 |
| 2022-09-28 | 490.40 | 490.40 | 490.40 | 490.40 | 475.68 | 15 |
| 2022-09-27 | 444.00 | 444.00 | 444.00 | 444.00 | 430.68 | 0 |
| 2022-09-26 | 444.00 | 444.00 | 444.00 | 444.00 | 430.68 | 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.