B3 · E1DU34 · stock
New Oriental Education & Technology Group Inc. (E1DU34) stock price history
Every B3 trading session of New Oriental Education & Technology Group Inc. from Oct 20, 2020 to Nov 11, 2026: 1,502 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
E1DU34 adjusted close, 2020 to 2026
- R$69.72
- All time high, 2021
- R$21.78
- 52 week high, R$15.40 low
- 1,502
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
E1DU34 key facts
- New Oriental Education & Technology Group Inc. (E1DU34) closed at R$19.27 on Nov 11, 2026 on B3.
- E1DU34's all time high close is R$69.72, set on Mar 11, 2021; its all time low close is R$2.91 on Mar 14, 2022.
- E1DU34's 52 week range is R$15.40 to R$21.78.
- E1DU34 returned +0.6% over the year to Nov 11, 2026 and +158.4% over five years.
- Since Oct 20, 2020 E1DU34 returned -70%, -17.9% a year compounded.
- E1DU34's deepest drawdown was -95.8% from Mar 11, 2021 to Mar 14, 2022.
- DataCedar holds 1,502 daily sessions of E1DU34 history from Oct 20, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
E1DU34 price chart, 2020 to 2026
E1DU34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +1.0% |
| 6 months | +10.7% |
| Year to date | -6.2% |
| 1 year | +0.6% |
| 3 years | -10.0% |
| 5 years | +158.4% |
| 10 years | n/a |
| Since Oct 20, 2020 | -69.7% |
| Compound annual growth, 6.1 years | -17.9% |
E1DU34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$69.72 on Mar 11, 2021
- All time low close
- R$2.91 on Mar 14, 2022
- 52 week high
- R$21.78 on Feb 3, 2026
- 52 week low
- R$15.40 on Jun 22, 2026
- Deepest drawdown
- -95.8% from Mar 11, 2021 to Mar 14, 2022, not yet recovered
- Best single session
- +34.6% on Oct 26, 2022
- Worst single session
- -55.2% on Jul 23, 2021
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2022, +80%
- Worst calendar year
- 2021, -89%
E1DU34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 20, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$20.61 | R$21.78 | R$15.40 | R$19.27 | -6.2% | 39.1K | 210 |
| 2025 | R$25.48 | R$25.57 | R$15.40 | R$20.53 | -19.4% | 113.2K | 250 |
| 2024 | R$22.27 | R$31.40 | R$20.33 | R$25.48 | +16.6% | 436K | 251 |
| 2023 | R$12.41 | R$26.76 | R$11.24 | R$21.85 | +76.1% | 1.3M | 248 |
| 2022 | R$7.36 | R$14.49 | R$2.61 | R$12.40 | +80.4% | 4.6M | 250 |
| 2021 | R$61.10 | R$69.72 | R$5.81 | R$6.88 | -88.8% | 2.2M | 245 |
| 2020 | R$63.51 | R$65.17 | R$51.92 | R$61.25 | n/a | 3.3K | 48 |
E1DU34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$19.27 | +9.7% |
| October 2026 | R$17.56 | -8.6% |
| September 2026 | R$19.22 | -5.4% |
| August 2026 | R$20.32 | +6.4% |
| July 2026 | R$19.10 | +23.0% |
| June 2026 | R$15.53 | -1.0% |
| May 2026 | R$15.68 | -10.5% |
| April 2026 | R$17.51 | -7.1% |
| March 2026 | R$18.85 | +1.7% |
| February 2026 | R$18.54 | -9.5% |
| January 2026 | R$20.50 | -0.2% |
| December 2025 | R$20.53 | +14.2% |
About the E1DU34 data
Daily bars. 1,502 sessions from Oct 20, 2020 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AE1DU34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
E1DU34 share price history
