New Oriental Education & Technology Group Inc. (E1DU34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.81 | -9.23940786115 | 19.59 | 20.14 | 17.6 | 612 | 18.40499183 | DR |
| 4 | -0.58 | -3.15904139434 | 18.36 | 20.14 | 17.6 | 590 | 18.86417452 | DR |
| 12 | -8.29 | -31.7990026851 | 26.07 | 26.16 | 17.6 | 1542 | 18.76467645 | DR |
| 26 | -7.76 | -30.3837118246 | 25.54 | 31.62 | 17.6 | 1324 | 22.31238553 | DR |
| 52 | -12.19 | -40.6740073407 | 29.97 | 31.62 | 17.6 | 1443 | 25.56158399 | DR |
| 156 | 17.38 | 4345 | 0.4 | 32.43 | 0.36 | 8053 | 9.60122033 | DR |
| 260 | -47.8 | -72.8880756328 | 65.58 | 72 | 0.27 | 44870 | 2.00309837 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 18.24 | -1 | -5.20 | 18.93 | 18.93 | 18 | 2180 |
| 1742592600 | 19.24 | -0.7 | -3.51 | 19.05 | 19.24 | 19.05 | 52 |
| 1742506200 | 19.94 | 0 | 0.00 | 19.94 | 19.94 | 19.94 | 0 |
| 1742419800 | 19.94 | 0.1 | 0.50 | 20.14 | 20.14 | 19.72 | 63 |
| 1742333400 | 19.84 | 0.68 | 3.55 | 19.59 | 19.87 | 19.59 | 153 |
| 1742247000 | 19.16 | -0.28 | -1.44 | 19.12 | 19.3 | 19.12 | 686 |
| 1741987800 | 19.44 | 1.02 | 5.54 | 19.5 | 19.72 | 19.28 | 523 |
| 1741901400 | 18.42 | 0.02 | 0.11 | 18.58 | 18.64 | 18.42 | 170 |
| 1741814940 | 18.4 | -0.44 | -2.34 | 18.4 | 18.4 | 18.4 | 1 |
| 1741728600 | 18.84 | -0.24 | -1.26 | 18.92 | 18.92 | 18.84 | 10 |
| 1741642140 | 19.08 | -0.06 | -0.31 | 19.08 | 19.08 | 19.08 | 1 |
| 1741382940 | 19.14 | 0.36 | 1.92 | 18.98 | 19.24 | 18.96 | 1791 |
| 1741296540 | 18.78 | -0.2 | -1.05 | 18.98 | 18.98 | 18.6 | 608 |
| 1741210200 | 18.98 | 0 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
| 1740778200 | 18.98 | 0.48 | 2.59 | 18.17 | 18.98 | 18.17 | 3033 |
| 1740691740 | 18.5 | 0.33 | 1.82 | 18.5 | 18.5 | 18.5 | 1 |
| 1740605400 | 18.17 | -0.13 | -0.71 | 18.3 | 18.3 | 18.17 | 10 |
| 1740519000 | 18.3 | -0.44 | -2.35 | 18.36 | 18.46 | 18.3 | 161 |
| 1740432540 | 18.74 | -1.44 | -7.14 | 19.72 | 19.72 | 18.6 | 3478 |
| 1740173400 | 20.18 | -0.05 | -0.25 | 20.23 | 20.62 | 20.18 | 608 |
| 1740086940 | 20.23 | 0 | 0.00 | 20.23 | 20.23 | 20.23 | 0 |
| 1740000540 | 20.23 | -0.23 | -1.12 | 20.23 | 20.23 | 20.23 | 44 |
| 1739914140 | 20.46 | -0.43 | -2.06 | 20.89 | 21.1 | 20.32 | 619 |
| 1739827800 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1739568600 | 20.89 | 0.67 | 3.31 | 19.81 | 21 | 19.81 | 162 |
| 1739482140 | 20.22 | 0.12 | 0.60 | 19.72 | 20.26 | 19.72 | 99 |
| 1739395740 | 20.1 | -0.82 | -3.92 | 20.96 | 20.96 | 20.1 | 967 |
| 1739309400 | 20.92 | 1.88 | 9.87 | 19.5 | 20.92 | 19.5 | 2140 |
| 1739222940 | 19.04 | 0.42 | 2.26 | 19.04 | 19.04 | 19.04 | 4 |
| 1738963800 | 18.62 | 0.27 | 1.47 | 18.55 | 18.62 | 18.55 | 352 |
| 1738877340 | 18.35 | -0.06 | -0.33 | 18.31 | 18.35 | 18.31 | 36688 |
| 1738790940 | 18.41 | -0.67 | -3.51 | 18.34 | 18.48 | 18.25 | 1798 |
| 1738704600 | 19.08 | 0.08 | 0.42 | 18.87 | 19.08 | 18.7 | 61 |
| 1738618200 | 19 | 0.13 | 0.69 | 18.85 | 19 | 18.7 | 171 |
| 1738358940 | 18.87 | -0.45 | -2.33 | 19.32 | 19.32 | 18.87 | 5271 |
| 1738272540 | 19.32 | -0.56 | -2.82 | 19.28 | 19.34 | 18.9 | 1106 |
| 1738186200 | 19.88 | 1.26 | 6.77 | 18.74 | 19.88 | 18.56 | 192 |
| 1738099740 | 18.62 | -0.26 | -1.38 | 19.24 | 19.24 | 18.4 | 271 |
| 1738013340 | 18.88 | 0.38 | 2.05 | 18.6 | 19.28 | 18.31 | 1453 |
| 1737754200 | 18.5 | 0.08 | 0.43 | 18.03 | 18.52 | 18.03 | 3316 |
| 1737667740 | 18.42 | 0.12 | 0.66 | 18.37 | 18.42 | 18.33 | 126 |
| 1737581400 | 18.3 | -0.12 | -0.65 | 18.42 | 18.52 | 18 | 3545 |
| 1737495000 | 18.42 | -6.38 | -25.73 | 22.55 | 22.55 | 18.42 | 3867 |
| 1737408600 | 24.8 | 0.94 | 3.94 | 24.3 | 24.8 | 24.3 | 13 |
| 1737149400 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 4 |
| 1737062940 | 23.86 | -0.14 | -0.58 | 23.46 | 23.86 | 23.46 | 33 |
| 1736976540 | 24 | -0.09 | -0.37 | 24 | 24 | 24 | 20 |
| 1736890140 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1736803740 | 24.09 | -1.2 | -4.74 | 24.09 | 24.09 | 24.09 | 71 |
| 1736544540 | 25.29 | -0.8 | -3.07 | 25.21 | 25.29 | 25.21 | 61 |
| 1736458140 | 26.09 | -0.07 | -0.27 | 26.09 | 26.09 | 26.09 | 3 |
| 1736371740 | 26.16 | 0.33 | 1.28 | 26.16 | 26.16 | 26.16 | 25 |
| 1736285400 | 25.83 | -0.15 | -0.58 | 25.77 | 25.85 | 25.21 | 47 |
| 1736198940 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1735939740 | 25.98 | 0.67 | 2.65 | 25.62 | 25.98 | 25.62 | 928 |
| 1735853400 | 25.31 | -0.76 | -2.92 | 26.07 | 26.07 | 25.31 | 96 |
| 1735594200 | 26.07 | -0.24 | -0.91 | 25.65 | 26.16 | 25.65 | 56 |
| 1735334940 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1735248540 | 26.31 | 0.25 | 0.96 | 26.31 | 26.31 | 25.59 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
