Xinjiang Daqo New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18.810 | 19.470 | 18.700 | 19.410 | 19.410 | 5,539,073 |
| 2024-07-25 | 18.040 | 19.010 | 18.040 | 18.750 | 18.750 | 5,285,269 |
| 2024-07-24 | 18.430 | 18.530 | 18.080 | 18.130 | 18.130 | 2,845,746 |
| 2024-07-23 | 18.960 | 19.010 | 18.420 | 18.470 | 18.470 | 4,076,891 |
| 2024-07-22 | 18.770 | 19.040 | 18.760 | 18.960 | 18.960 | 4,470,278 |
| 2024-07-19 | 18.300 | 18.900 | 18.140 | 18.800 | 18.800 | 6,760,068 |
| 2024-07-18 | 18.300 | 18.600 | 18.070 | 18.400 | 18.400 | 5,486,051 |
| 2024-07-17 | 18.490 | 18.640 | 18.100 | 18.470 | 18.470 | 9,301,941 |
| 2024-07-16 | 18.630 | 18.800 | 18.240 | 18.350 | 18.350 | 5,841,909 |
| 2024-07-15 | 19.120 | 19.380 | 18.600 | 18.670 | 18.670 | 3,824,513 |
| 2024-07-12 | 19.360 | 19.620 | 19.180 | 19.220 | 19.220 | 2,860,200 |
| 2024-07-11 | 19.080 | 19.590 | 18.930 | 19.340 | 19.340 | 4,134,743 |
| 2024-07-10 | 18.500 | 19.270 | 18.280 | 18.800 | 18.800 | 4,059,691 |
| 2024-07-09 | 18.580 | 18.880 | 18.130 | 18.600 | 18.600 | 4,558,193 |
| 2024-07-08 | 19.110 | 19.130 | 18.380 | 18.540 | 18.540 | 5,290,971 |
| 2024-07-05 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2024-07-04 | 20.000 | 20.110 | 19.150 | 19.150 | 19.150 | 5,243,361 |
| 2024-07-03 | 20.120 | 20.250 | 19.810 | 19.900 | 19.900 | 3,308,634 |
| 2024-07-02 | 20.230 | 20.390 | 20.010 | 20.130 | 20.130 | 3,184,669 |
| 2024-07-01 | 20.530 | 20.600 | 19.980 | 20.280 | 20.280 | 3,677,140 |
| 2024-06-28 | 20.430 | 21.090 | 20.370 | 20.390 | 20.390 | 4,233,420 |
| 2024-06-27 | 20.950 | 20.980 | 20.340 | 20.370 | 20.370 | 5,146,309 |
| 2024-06-26 | 20.920 | 21.220 | 20.480 | 20.990 | 20.990 | 6,474,789 |
| 2024-06-25 | 21.810 | 21.860 | 20.780 | 20.900 | 20.900 | 7,016,312 |
| 2024-06-24 | 23.180 | 23.180 | 21.800 | 21.860 | 21.860 | 8,518,838 |
| 2024-06-21 | 23.870 | 24.250 | 23.130 | 23.370 | 23.370 | 4,874,012 |
| 2024-06-20 | 23.910 | 23.940 | 23.460 | 23.810 | 23.810 | 3,407,281 |
| 2024-06-19 | 25.170 | 25.370 | 23.810 | 23.830 | 23.830 | 7,827,672 |
| 2024-06-18 | 25.590 | 25.890 | 25.260 | 25.390 | 25.390 | 3,244,443 |
| 2024-06-17 | 24.690 | 26.180 | 24.690 | 25.720 | 25.720 | 5,034,094 |
| 2024-06-14 | 24.740 | 25.280 | 24.450 | 25.240 | 25.240 | 5,506,725 |
| 2024-06-13 | 24.870 | 24.980 | 24.440 | 24.810 | 24.810 | 3,644,100 |
| 2024-06-12 | 24.890 | 25.270 | 24.590 | 24.780 | 24.780 | 3,774,010 |
| 2024-06-11 | 24.500 | 25.050 | 24.240 | 24.880 | 24.880 | 4,049,668 |
| 2024-06-07 | 26.000 | 26.000 | 24.600 | 24.680 | 24.680 | 5,584,772 |
| 2024-06-06 | 27.000 | 27.040 | 25.510 | 25.570 | 25.570 | 7,065,511 |
| 2024-06-05 | 26.210 | 27.680 | 26.210 | 27.120 | 26.702 | 11,243,437 |
| 2024-06-04 | 26.140 | 26.750 | 26.010 | 26.450 | 26.042 | 4,741,353 |
| 2024-06-03 | 26.770 | 26.770 | 25.860 | 26.390 | 25.983 | 7,459,106 |
| 2024-05-31 | 26.920 | 27.250 | 26.410 | 26.770 | 26.357 | 8,385,504 |
| 2024-05-30 | 26.150 | 27.130 | 26.000 | 26.790 | 26.377 | 13,741,720 |
| 2024-05-29 | 25.500 | 26.390 | 25.360 | 25.540 | 25.146 | 11,090,202 |
| 2024-05-28 | 25.000 | 25.570 | 24.810 | 25.010 | 24.625 | 3,358,372 |
| 2024-05-27 | 25.360 | 25.550 | 24.730 | 25.130 | 24.743 | 3,875,157 |
| 2024-05-24 | 25.230 | 26.060 | 25.230 | 25.310 | 24.920 | 7,004,222 |
| 2024-05-23 | 25.750 | 25.790 | 25.100 | 25.390 | 24.999 | 10,136,972 |
| 2024-05-22 | 24.060 | 25.810 | 24.060 | 25.400 | 25.009 | 11,823,600 |
| 2024-05-21 | 24.200 | 24.200 | 23.810 | 23.910 | 23.541 | 2,636,968 |
| 2024-05-20 | 24.450 | 24.690 | 24.120 | 24.220 | 23.847 | 3,418,747 |
| 2024-05-17 | 23.750 | 24.280 | 23.510 | 24.250 | 23.876 | 3,505,434 |
| 2024-05-16 | 24.000 | 24.170 | 23.690 | 23.850 | 23.482 | 3,190,306 |
| 2024-05-15 | 24.710 | 25.020 | 23.990 | 24.010 | 23.640 | 4,339,086 |
| 2024-05-14 | 25.020 | 25.180 | 24.640 | 24.710 | 24.329 | 3,927,618 |
| 2024-05-13 | 25.090 | 25.300 | 24.930 | 25.120 | 24.733 | 3,396,289 |
| 2024-05-10 | 25.210 | 25.490 | 24.680 | 25.360 | 24.969 | 4,476,862 |
| 2024-05-09 | 24.900 | 25.650 | 24.860 | 25.270 | 24.881 | 5,085,527 |
| 2024-05-08 | 25.280 | 25.280 | 24.740 | 24.790 | 24.408 | 3,552,060 |
| 2024-05-07 | 24.740 | 25.290 | 24.510 | 25.260 | 24.871 | 5,112,395 |
| 2024-05-06 | 24.460 | 25.090 | 24.460 | 24.740 | 24.359 | 5,014,480 |
| 2024-04-30 | 25.280 | 25.350 | 24.010 | 24.440 | 24.063 | 8,299,406 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-06 | 0.4180 CNY |
| 2023-04-26 | 3.6000 CNY |
| 2022-05-24 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.