New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	39.590	39.590	38.010	38.250	371.02	144
2022-01-06	38.100	39.890	38.100	39.290	381.11	28
2022-01-05	40.000	40.000	37.750	37.750	366.17	282
2022-01-04	41.440	41.440	38.500	38.500	373.45	674
2022-01-03	41.410	42.850	41.410	42.850	415.64	18
2021-12-31	42.910	45.000	42.910	44.000	426.80	258
2021-12-30	39.000	44.000	39.000	43.800	424.86	325
2021-12-29	41.780	41.780	39.000	39.000	378.30	246
2021-12-28	42.290	42.290	40.600	41.200	399.64	18,589
2021-12-27	43.970	43.970	42.000	42.500	412.25	48
2021-12-24	44.200	44.200	44.200	44.200	428.74	0
2021-12-23	42.720	42.890	42.000	42.500	412.25	531
2021-12-22	43.550	43.990	42.720	42.720	414.38	61
2021-12-21	42.880	42.880	42.880	42.880	415.93	0
2021-12-20	42.410	43.550	42.010	42.880	415.93	4,144
2021-12-17	44.100	44.760	42.600	43.610	423.01	90
2021-12-16	46.000	46.000	44.010	44.010	426.89	156
2021-12-15	45.210	46.390	45.000	46.010	446.29	33
2021-12-14	46.000	47.400	46.000	47.400	459.78	140
2021-12-13	48.000	48.550	46.000	46.000	446.20	161
2021-12-10	46.500	48.400	46.410	47.500	460.75	127
2021-12-09	45.500	51.590	45.500	46.500	451.05	137
2021-12-08	44.100	46.500	44.100	45.600	442.32	364
2021-12-07	39.860	41.700	39.860	41.700	404.49	11
2021-12-06	39.750	40.190	39.000	39.640	384.51	107
2021-12-03	44.390	44.390	40.000	40.000	388.00	139
2021-12-02	44.000	44.820	43.700	44.390	430.58	47
2021-12-01	46.020	47.000	44.500	44.500	431.65	123
2021-11-30	47.500	47.500	45.010	46.820	454.15	50
2021-11-29	48.000	48.650	46.600	47.230	458.13	1,322
2021-11-26	48.940	48.940	47.010	47.610	461.81	95
2021-11-25	49.090	49.250	47.400	48.950	474.81	257
2021-11-24	48.400	49.000	48.390	48.390	469.38	71
2021-11-23	48.500	52.140	48.400	48.420	469.67	14,609
2021-11-22	45.710	49.000	45.710	48.560	471.03	576
2021-11-19	45.200	45.710	43.810	45.710	443.38	591
2021-11-18	44.600	45.000	43.000	43.210	419.13	763
2021-11-17	44.500	47.000	44.500	45.650	442.80	237
2021-11-16	45.540	45.990	44.570	44.580	432.42	74
2021-11-12	44.410	45.250	44.410	45.250	438.92	332
2021-11-11	43.510	44.500	43.210	44.010	426.89	953
2021-11-10	42.000	42.290	41.500	41.500	402.55	16
2021-11-09	43.350	43.350	41.500	41.500	402.55	1,846
2021-11-08	42.000	45.000	42.000	43.300	420.01	78
2021-11-05	41.900	42.590	41.000	41.500	402.55	109
2021-11-04	42.710	42.890	41.220	41.630	403.81	104
2021-11-03	45.900	45.900	42.000	42.700	414.19	139
2021-11-01	42.100	45.990	42.100	45.990	446.10	36
2021-10-29	43.500	43.500	42.070	42.900	416.13	38
2021-10-28	43.210	44.690	42.550	44.090	427.67	640
2021-10-27	44.800	45.590	43.610	44.790	434.46	322
2021-10-26	44.790	45.590	44.000	45.190	438.34	147
2021-10-25	48.480	48.480	45.000	47.200	457.84	182
2021-10-22	48.500	50.000	48.220	49.180	477.04	13,973
2021-10-21	50.190	50.350	48.000	48.050	466.08	71
2021-10-20	50.000	52.000	49.940	50.350	488.39	250
2021-10-19	49.080	50.000	47.210	50.000	485.00	72
2021-10-18	47.510	49.000	45.520	47.620	461.91	302
2021-10-15	49.000	49.120	47.950	48.750	472.87	111
2021-10-14	48.320	49.800	46.410	49.500	480.15	186

← NewerPage 21 of 21 · 1,260 trading days

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.