New Oriental Education & Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	998.22	998.22	998.22	998.22	987.47	0
2026-01-27	998.22	998.22	998.22	998.22	987.47	0
2026-01-26	998.22	998.22	998.22	998.22	987.47	0
2026-01-23	998.22	998.22	998.22	998.22	987.47	0
2026-01-22	998.22	998.22	998.22	998.22	987.47	0
2026-01-21	998.22	998.22	998.22	998.22	987.47	0
2026-01-20	998.22	998.22	998.22	998.22	987.47	0
2026-01-19	998.22	998.22	998.22	998.22	987.47	0
2026-01-16	998.22	998.22	998.22	998.22	987.47	0
2026-01-15	998.22	998.22	998.22	998.22	987.47	0
2026-01-14	998.22	998.22	998.22	998.22	987.47	0
2026-01-13	998.22	998.22	998.22	998.22	987.47	0
2026-01-12	998.22	998.22	998.22	998.22	987.47	0
2026-01-09	998.22	998.22	998.22	998.22	987.47	0
2026-01-08	998.22	998.22	998.22	998.22	987.47	0
2026-01-07	998.22	998.22	998.22	998.22	987.47	0
2026-01-06	998.22	998.22	998.22	998.22	987.47	0
2026-01-05	998.22	998.22	998.22	998.22	987.47	0
2026-01-02	998.22	998.22	998.22	998.22	987.47	0
2025-12-31	998.22	998.22	998.22	998.22	987.47	0
2025-12-30	998.22	998.22	998.22	998.22	987.47	0
2025-12-29	998.22	998.22	998.22	998.22	987.47	0
2025-12-26	998.22	998.22	998.22	998.22	987.47	3,000
2025-12-24	948.14	948.14	948.14	948.14	937.93	0
2025-12-23	948.14	948.14	948.14	948.14	937.93	0
2025-12-22	948.14	948.14	948.14	948.14	937.93	0
2025-12-19	948.14	948.14	948.14	948.14	937.93	0
2025-12-18	948.14	948.14	948.14	948.14	937.93	0
2025-12-17	948.14	948.14	948.14	948.14	937.93	0
2025-12-16	948.14	948.14	948.14	948.14	937.93	0
2025-12-15	948.14	948.14	948.14	948.14	937.93	15
2025-12-11	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-12-10	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-12-09	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-12-08	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-12-05	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-12-04	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-12-03	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-12-02	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-12-01	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-28	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-27	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-26	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-25	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-24	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-21	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-20	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-19	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-18	1,004.21	1,004.21	1,004.21	1,004.21	993.39	0
2025-11-14	1,004.21	1,004.21	1,004.21	1,004.21	982.84	13
2025-11-13	1,004.21	1,004.21	1,004.21	1,004.21	982.84	0
2025-11-12	1,004.21	1,004.21	1,004.21	1,004.21	982.84	316
2025-11-11	1,110.00	1,110.00	1,110.00	1,110.00	1,086.37	0
2025-11-10	1,110.00	1,110.00	1,110.00	1,110.00	1,086.37	0
2025-11-07	1,110.00	1,110.00	1,110.00	1,110.00	1,086.37	0
2025-11-06	1,110.00	1,110.00	1,110.00	1,110.00	1,086.37	0
2025-11-05	1,110.00	1,110.00	1,110.00	1,110.00	1,086.37	20
2025-11-04	1,107.32	1,107.32	1,107.32	1,107.32	1,083.75	0
2025-11-03	1,107.32	1,107.32	1,107.32	1,107.32	1,083.75	0
2025-10-31	1,107.32	1,107.32	1,107.32	1,107.32	1,083.75	0

← NewerPage 4 of 21 · 1,259 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.