New Oriental Education & Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 442.33 | 444.00 | 442.33 | 444.00 | 430.68 | 346 |
| 2022-09-22 | 500.00 | 500.00 | 500.00 | 500.00 | 485.00 | 0 |
| 2022-09-21 | 500.00 | 500.00 | 500.00 | 500.00 | 485.00 | 0 |
| 2022-09-20 | 500.00 | 500.00 | 500.00 | 500.00 | 485.00 | 0 |
| 2022-09-19 | 500.00 | 500.00 | 500.00 | 500.00 | 485.00 | 10 |
| 2022-09-15 | 517.91 | 517.91 | 517.91 | 517.91 | 502.37 | 702 |
| 2022-09-14 | 514.00 | 514.00 | 493.00 | 493.00 | 478.21 | 28 |
| 2022-09-13 | 530.00 | 530.00 | 530.00 | 530.00 | 514.10 | 26 |
| 2022-09-12 | 520.00 | 530.00 | 520.00 | 530.00 | 514.10 | 40 |
| 2022-09-09 | 525.00 | 537.00 | 525.00 | 535.50 | 519.43 | 145 |
| 2022-09-08 | 525.00 | 525.00 | 525.00 | 525.00 | 509.25 | 0 |
| 2022-09-07 | 525.00 | 525.00 | 525.00 | 525.00 | 509.25 | 15 |
| 2022-09-06 | 539.00 | 539.00 | 525.00 | 525.00 | 509.25 | 107 |
| 2022-09-05 | 566.43 | 566.43 | 566.43 | 566.43 | 549.43 | 0 |
| 2022-09-02 | 566.43 | 566.43 | 566.43 | 566.43 | 549.43 | 0 |
| 2022-09-01 | 545.00 | 566.43 | 545.00 | 566.43 | 549.43 | 67 |
| 2022-08-31 | 559.00 | 559.00 | 545.00 | 545.00 | 528.65 | 92 |
| 2022-08-30 | 585.00 | 590.00 | 575.00 | 590.00 | 572.30 | 72 |
| 2022-08-29 | 583.12 | 583.12 | 583.00 | 583.00 | 565.51 | 30 |
| 2022-08-26 | 564.89 | 564.89 | 564.89 | 564.89 | 547.94 | 60 |
| 2022-08-25 | 550.80 | 550.80 | 548.00 | 548.00 | 531.56 | 62 |
| 2022-08-24 | 525.00 | 532.99 | 525.00 | 532.99 | 517.00 | 62 |
| 2022-08-23 | 492.55 | 492.55 | 492.55 | 492.55 | 477.77 | 0 |
| 2022-08-22 | 492.55 | 492.55 | 492.55 | 492.55 | 477.77 | 65 |
| 2022-08-19 | 490.00 | 490.00 | 490.00 | 490.00 | 475.30 | 0 |
| 2022-08-18 | 490.00 | 490.00 | 490.00 | 490.00 | 475.30 | 9 |
| 2022-08-17 | 490.00 | 490.00 | 483.61 | 490.00 | 475.30 | 27 |
| 2022-08-16 | 498.50 | 498.50 | 491.90 | 491.90 | 477.14 | 826 |
| 2022-08-15 | 498.50 | 498.50 | 498.50 | 498.50 | 483.54 | 0 |
| 2022-08-12 | 495.27 | 498.50 | 495.27 | 498.50 | 483.54 | 685 |
| 2022-08-11 | 522.00 | 522.00 | 500.00 | 500.50 | 485.48 | 856 |
| 2022-08-10 | 500.00 | 500.00 | 500.00 | 500.00 | 485.00 | 58 |
| 2022-08-09 | 519.99 | 519.99 | 500.00 | 500.00 | 485.00 | 31 |
| 2022-08-08 | 545.00 | 545.00 | 545.00 | 545.00 | 528.65 | 0 |
| 2022-08-05 | 545.00 | 545.00 | 545.00 | 545.00 | 528.65 | 9 |
| 2022-08-04 | 547.00 | 547.00 | 547.00 | 547.00 | 530.59 | 14 |
| 2022-08-03 | 554.71 | 554.71 | 547.00 | 547.00 | 530.59 | 517 |
| 2022-08-02 | 562.99 | 562.99 | 562.99 | 562.99 | 546.10 | 9 |
| 2022-08-01 | 530.00 | 531.00 | 530.00 | 531.00 | 515.07 | 32 |
| 2022-07-29 | 560.00 | 563.99 | 546.00 | 546.20 | 529.81 | 40 |
| 2022-07-28 | 530.00 | 600.00 | 530.00 | 590.00 | 572.30 | 1,117 |
| 2022-07-27 | 534.29 | 535.99 | 525.01 | 535.99 | 519.91 | 144 |
| 2022-07-26 | 490.00 | 490.00 | 490.00 | 490.00 | 475.30 | 0 |
| 2022-07-25 | 490.00 | 490.00 | 480.00 | 490.00 | 475.30 | 189 |
| 2022-07-22 | 475.00 | 475.00 | 475.00 | 475.00 | 460.75 | 10 |
| 2022-07-21 | 475.01 | 475.01 | 474.50 | 474.50 | 460.26 | 64 |
| 2022-07-20 | 475.01 | 475.01 | 475.01 | 475.01 | 460.76 | 88 |
| 2022-07-19 | 470.00 | 472.00 | 470.00 | 470.00 | 455.90 | 338 |
| 2022-07-18 | 446.22 | 499.99 | 446.22 | 499.99 | 484.99 | 265 |
| 2022-07-15 | 445.00 | 445.00 | 444.00 | 444.00 | 430.68 | 214 |
| 2022-07-14 | 475.00 | 475.00 | 458.80 | 460.00 | 446.20 | 502 |
| 2022-07-13 | 500.00 | 500.00 | 500.00 | 500.00 | 485.00 | 0 |
| 2022-07-12 | 500.00 | 500.00 | 500.00 | 500.00 | 485.00 | 0 |
| 2022-07-11 | 500.00 | 500.00 | 500.00 | 500.00 | 485.00 | 0 |
| 2022-07-08 | 470.00 | 503.78 | 470.00 | 500.00 | 485.00 | 599 |
| 2022-07-07 | 466.20 | 470.00 | 466.20 | 470.00 | 455.90 | 31 |
| 2022-07-06 | 460.00 | 465.00 | 455.11 | 465.00 | 451.05 | 158 |
| 2022-07-05 | 410.01 | 462.00 | 410.01 | 462.00 | 448.14 | 522 |
| 2022-07-04 | 369.00 | 369.00 | 369.00 | 369.00 | 357.93 | 0 |
| 2022-07-01 | 369.00 | 369.00 | 369.00 | 369.00 | 357.93 | 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.