New Oriental Education & Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 369.00 | 369.00 | 369.00 | 369.00 | 357.93 | 0 |
| 2022-06-29 | 369.00 | 369.00 | 369.00 | 369.00 | 357.93 | 20 |
| 2022-06-28 | 369.00 | 369.00 | 369.00 | 369.00 | 357.93 | 0 |
| 2022-06-27 | 370.00 | 370.00 | 369.00 | 369.00 | 357.93 | 15 |
| 2022-06-24 | 369.61 | 369.61 | 369.61 | 369.61 | 358.52 | 0 |
| 2022-06-23 | 425.00 | 425.00 | 369.61 | 369.61 | 358.52 | 146 |
| 2022-06-22 | 419.27 | 419.27 | 419.27 | 419.27 | 406.69 | 12 |
| 2022-06-21 | 397.00 | 398.70 | 397.00 | 398.70 | 386.74 | 399 |
| 2022-06-20 | 435.00 | 435.00 | 435.00 | 435.00 | 421.95 | 0 |
| 2022-06-17 | 435.00 | 435.00 | 435.00 | 435.00 | 421.95 | 47 |
| 2022-06-16 | 471.00 | 471.00 | 440.01 | 450.00 | 436.50 | 448 |
| 2022-06-15 | 460.00 | 487.64 | 460.00 | 461.68 | 447.83 | 685 |
| 2022-06-14 | 357.00 | 450.00 | 357.00 | 450.00 | 436.50 | 1,483 |
| 2022-06-13 | 344.00 | 353.00 | 344.00 | 350.00 | 339.50 | 65 |
| 2022-06-10 | 337.00 | 337.00 | 337.00 | 337.00 | 326.89 | 0 |
| 2022-06-09 | 337.00 | 337.00 | 337.00 | 337.00 | 326.89 | 88 |
| 2022-06-08 | 334.00 | 337.20 | 334.00 | 337.00 | 326.89 | 1,626 |
| 2022-06-07 | 276.90 | 276.90 | 276.90 | 276.90 | 268.59 | 98 |
| 2022-06-06 | 263.68 | 263.68 | 263.68 | 263.68 | 255.77 | 0 |
| 2022-06-03 | 263.68 | 263.68 | 263.68 | 263.68 | 255.77 | 0 |
| 2022-06-02 | 255.00 | 263.68 | 255.00 | 263.68 | 255.77 | 168 |
| 2022-06-01 | 234.00 | 234.00 | 234.00 | 234.00 | 226.98 | 0 |
| 2022-05-31 | 234.00 | 234.00 | 234.00 | 234.00 | 226.98 | 0 |
| 2022-05-30 | 234.00 | 234.00 | 234.00 | 234.00 | 226.98 | 0 |
| 2022-05-27 | 234.00 | 234.00 | 234.00 | 234.00 | 226.98 | 0 |
| 2022-05-26 | 234.00 | 234.00 | 234.00 | 234.00 | 226.98 | 100 |
| 2022-05-25 | 215.37 | 217.80 | 214.00 | 217.80 | 211.26 | 40 |
| 2022-05-24 | 240.00 | 240.00 | 240.00 | 240.00 | 232.80 | 0 |
| 2022-05-23 | 237.50 | 240.00 | 237.50 | 240.00 | 232.80 | 419 |
| 2022-05-20 | 250.00 | 250.00 | 250.00 | 250.00 | 242.50 | 0 |
| 2022-05-19 | 247.00 | 250.00 | 247.00 | 250.00 | 242.50 | 1,077 |
| 2022-05-18 | 232.19 | 232.19 | 232.19 | 232.19 | 225.22 | 0 |
| 2022-05-17 | 230.00 | 236.00 | 230.00 | 232.19 | 225.22 | 437 |
| 2022-05-16 | 201.00 | 201.00 | 201.00 | 201.00 | 194.97 | 0 |
| 2022-05-13 | 201.00 | 201.00 | 201.00 | 201.00 | 194.97 | 0 |
| 2022-05-12 | 201.00 | 201.00 | 201.00 | 201.00 | 194.97 | 0 |
| 2022-05-11 | 201.98 | 201.98 | 201.00 | 201.00 | 194.97 | 356 |
| 2022-05-10 | 206.19 | 206.19 | 206.19 | 206.19 | 200.00 | 13 |
| 2022-05-09 | 270.89 | 270.89 | 270.89 | 270.89 | 262.76 | 0 |
| 2022-05-06 | 270.89 | 270.89 | 270.89 | 270.89 | 262.76 | 0 |
| 2022-05-05 | 270.89 | 270.89 | 270.89 | 270.89 | 262.76 | 0 |
| 2022-05-04 | 270.89 | 270.89 | 270.89 | 270.89 | 262.76 | 0 |
| 2022-05-03 | 258.00 | 273.15 | 258.00 | 270.89 | 262.76 | 169 |
| 2022-05-02 | 262.00 | 272.00 | 259.00 | 259.00 | 251.23 | 347 |
| 2022-04-29 | 227.00 | 227.00 | 227.00 | 227.00 | 220.19 | 0 |
| 2022-04-28 | 227.00 | 227.00 | 227.00 | 227.00 | 220.19 | 100 |
| 2022-04-27 | 210.00 | 215.00 | 210.00 | 215.00 | 208.55 | 51 |
| 2022-04-26 | 205.71 | 205.71 | 202.29 | 202.29 | 196.22 | 44 |
| 2022-04-25 | 195.00 | 208.00 | 195.00 | 208.00 | 201.76 | 744 |
| 2022-04-22 | 200.00 | 200.00 | 195.00 | 195.00 | 189.15 | 32 |
| 2022-04-21 | 207.00 | 207.00 | 207.00 | 207.00 | 200.79 | 99 |
| 2022-04-20 | 212.00 | 212.00 | 212.00 | 212.00 | 205.64 | 0 |
| 2022-04-19 | 213.00 | 213.00 | 212.00 | 212.00 | 205.64 | 111 |
| 2022-04-18 | 212.27 | 212.27 | 212.27 | 212.27 | 205.90 | 9 |
| 2022-04-13 | 226.00 | 226.00 | 226.00 | 226.00 | 219.22 | 21 |
| 2022-04-12 | 243.25 | 243.25 | 243.25 | 243.25 | 235.95 | 0 |
| 2022-04-11 | 243.25 | 243.25 | 243.25 | 243.25 | 235.95 | 18 |
| 2022-04-08 | 228.00 | 237.00 | 228.00 | 237.00 | 229.89 | 126 |
| 2022-04-07 | 24.070 | 25.000 | 24.000 | 24.000 | 232.80 | 66 |
| 2022-04-06 | 24.550 | 25.000 | 24.500 | 24.500 | 237.65 | 389 |
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.