New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	25.000	25.000	24.550	24.550	238.13	18
2022-04-04	24.010	25.400	24.010	25.400	246.38	59
2022-04-01	23.000	24.250	23.000	23.670	229.60	105
2022-03-31	24.510	24.510	23.000	23.500	227.95	101
2022-03-30	25.000	25.000	24.500	24.500	237.65	69
2022-03-29	25.500	25.500	24.500	24.500	237.65	429
2022-03-28	25.000	25.500	24.950	25.470	247.06	258
2022-03-25	27.000	27.000	24.200	25.000	242.50	2,884
2022-03-24	27.000	27.000	26.550	26.600	258.02	9
2022-03-23	27.300	29.000	27.300	28.600	277.42	54
2022-03-22	27.000	28.000	26.720	27.000	261.90	369
2022-03-18	23.660	27.000	23.500	27.000	261.90	75
2022-03-17	25.000	25.000	22.500	23.550	228.43	56
2022-03-16	21.760	25.000	21.760	25.000	242.50	74
2022-03-15	18.990	21.700	18.990	21.500	208.55	94
2022-03-14	21.000	21.000	18.500	18.530	179.74	193
2022-03-11	25.000	25.500	20.500	20.500	198.85	165
2022-03-10	26.000	26.000	24.500	24.500	237.65	160
2022-03-09	25.600	27.060	25.600	26.670	258.70	99
2022-03-08	25.000	26.000	25.000	25.600	248.32	1,005
2022-03-07	25.050	26.000	25.000	25.000	242.50	24
2022-03-04	26.100	26.100	25.000	25.370	246.09	69
2022-03-03	28.000	28.000	27.000	27.000	261.90	7
2022-03-02	30.000	30.000	27.650	28.800	279.36	101
2022-03-01	30.000	30.000	30.000	30.000	291.00	0
2022-02-28	28.500	30.000	28.500	30.000	291.00	106
2022-02-25	28.140	29.000	27.000	28.500	276.45	17
2022-02-24	29.000	29.000	28.000	29.000	281.30	9
2022-02-23	30.990	32.010	30.500	30.500	295.85	42
2022-02-22	30.190	30.990	30.000	30.990	300.60	213
2022-02-21	30.000	30.710	30.000	30.500	295.85	9
2022-02-18	31.790	31.790	31.190	31.490	305.45	4
2022-02-17	32.500	32.500	32.500	32.500	315.25	0
2022-02-16	33.150	33.310	32.500	32.500	315.25	3
2022-02-15	30.000	33.160	30.000	33.160	321.65	7
2022-02-14	31.190	32.500	30.000	30.000	291.00	10
2022-02-11	32.500	32.500	30.990	31.000	300.70	14
2022-02-10	33.000	33.790	32.110	32.110	311.46	2,072
2022-02-09	33.500	35.470	33.000	34.490	334.55	1,135
2022-02-08	30.390	33.340	30.390	32.400	314.28	146
2022-02-04	29.000	30.490	29.000	30.010	291.10	81
2022-02-03	28.800	28.900	28.500	28.900	280.33	536
2022-02-02	29.000	29.500	28.500	29.000	281.30	86
2022-02-01	28.800	30.000	28.800	29.000	281.30	104
2022-01-31	27.800	30.000	27.800	28.800	279.36	108
2022-01-28	26.000	28.000	25.920	28.000	271.60	214
2022-01-27	28.510	28.510	25.000	25.920	251.42	394
2022-01-26	30.600	30.600	29.000	29.000	281.30	31
2022-01-25	31.960	31.960	31.000	31.000	300.70	6
2022-01-24	31.900	31.900	28.500	31.000	300.70	173
2022-01-21	35.200	35.200	31.130	32.210	312.43	62
2022-01-20	37.000	37.000	35.000	35.580	345.12	11
2022-01-19	35.000	36.500	34.990	35.500	344.35	132
2022-01-18	36.500	36.500	34.000	34.960	339.11	328
2022-01-17	36.600	36.700	36.600	36.700	355.99	11
2022-01-14	36.000	37.500	36.000	36.500	354.05	167
2022-01-13	38.000	39.000	36.800	36.870	357.64	325
2022-01-12	40.000	40.000	39.860	39.860	386.64	57
2022-01-11	36.500	39.500	36.500	39.500	383.15	17
2022-01-10	40.000	40.000	36.010	36.500	354.05	1,112

← NewerPage 20 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.