Xinjiang Daqo New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.280 | 25.350 | 24.010 | 24.440 | 24.063 | 8,299,406 |
| 2024-04-29 | 24.690 | 25.730 | 24.470 | 25.550 | 25.156 | 5,303,606 |
| 2024-04-26 | 23.660 | 24.620 | 23.510 | 24.600 | 24.221 | 5,581,509 |
| 2024-04-25 | 23.850 | 24.130 | 23.460 | 23.700 | 23.335 | 3,797,776 |
| 2024-04-24 | 24.690 | 24.780 | 23.650 | 23.940 | 23.571 | 6,333,627 |
| 2024-04-23 | 24.930 | 25.190 | 24.600 | 24.690 | 24.309 | 3,183,916 |
| 2024-04-22 | 24.840 | 25.530 | 24.720 | 24.950 | 24.565 | 3,314,597 |
| 2024-04-19 | 25.500 | 25.530 | 24.760 | 24.870 | 24.487 | 4,605,182 |
| 2024-04-18 | 25.800 | 26.170 | 25.600 | 25.650 | 25.255 | 3,655,255 |
| 2024-04-17 | 25.370 | 25.920 | 25.370 | 25.890 | 25.491 | 3,301,981 |
| 2024-04-16 | 25.250 | 25.600 | 25.020 | 25.290 | 24.900 | 3,745,210 |
| 2024-04-15 | 25.380 | 26.090 | 25.060 | 25.340 | 24.949 | 4,250,840 |
| 2024-04-12 | 26.020 | 26.060 | 25.360 | 25.390 | 24.999 | 3,298,343 |
| 2024-04-11 | 26.080 | 26.360 | 25.920 | 25.970 | 25.570 | 2,587,931 |
| 2024-04-10 | 26.510 | 26.680 | 26.100 | 26.240 | 25.836 | 2,826,086 |
| 2024-04-09 | 25.900 | 26.500 | 25.710 | 26.450 | 26.042 | 3,845,391 |
| 2024-04-08 | 26.410 | 26.540 | 25.760 | 25.780 | 25.383 | 4,293,136 |
| 2024-04-03 | 26.900 | 27.150 | 26.430 | 26.530 | 26.121 | 4,011,553 |
| 2024-04-02 | 27.480 | 27.510 | 26.920 | 27.030 | 26.613 | 4,136,584 |
| 2024-04-01 | 26.880 | 27.550 | 26.800 | 27.400 | 26.978 | 4,459,277 |
| 2024-03-29 | 26.850 | 27.180 | 26.800 | 27.000 | 26.584 | 1,080,190 |
| 2024-03-28 | 26.860 | 27.230 | 26.800 | 27.000 | 26.584 | 2,701,654 |
| 2024-03-27 | 27.670 | 27.710 | 26.860 | 26.860 | 26.446 | 2,911,398 |
| 2024-03-26 | 27.520 | 27.750 | 27.180 | 27.660 | 27.234 | 3,193,945 |
| 2024-03-25 | 27.600 | 27.880 | 27.380 | 27.470 | 27.047 | 3,097,709 |
| 2024-03-22 | 28.200 | 28.290 | 27.510 | 27.680 | 27.253 | 3,965,969 |
| 2024-03-21 | 28.830 | 29.050 | 28.220 | 28.310 | 27.874 | 4,365,777 |
| 2024-03-20 | 29.170 | 29.320 | 28.850 | 28.910 | 28.464 | 3,456,129 |
| 2024-03-19 | 29.250 | 29.750 | 29.160 | 29.170 | 28.720 | 2,958,793 |
| 2024-03-18 | 29.360 | 29.590 | 29.250 | 29.500 | 29.045 | 3,854,361 |
| 2024-03-15 | 29.260 | 29.360 | 28.800 | 29.200 | 28.750 | 3,617,679 |
| 2024-03-14 | 29.790 | 29.970 | 29.100 | 29.240 | 28.789 | 4,886,856 |
| 2024-03-13 | 30.200 | 30.200 | 29.740 | 29.790 | 29.331 | 3,618,259 |
| 2024-03-12 | 30.400 | 30.680 | 30.050 | 30.210 | 29.744 | 4,774,011 |
| 2024-03-11 | 30.300 | 30.750 | 30.020 | 30.450 | 29.981 | 6,375,837 |
| 2024-03-08 | 29.390 | 30.180 | 29.380 | 29.740 | 29.282 | 4,592,130 |
| 2024-03-07 | 29.500 | 29.820 | 29.240 | 29.240 | 28.789 | 4,066,261 |
| 2024-03-06 | 29.180 | 30.060 | 29.030 | 29.560 | 29.104 | 6,131,918 |
| 2024-03-05 | 29.420 | 29.600 | 29.020 | 29.180 | 28.730 | 8,031,795 |
| 2024-03-04 | 29.230 | 29.680 | 29.030 | 29.550 | 29.095 | 5,509,166 |
| 2024-03-01 | 29.260 | 29.370 | 28.920 | 29.140 | 28.691 | 4,939,947 |
| 2024-02-29 | 28.500 | 29.280 | 28.400 | 29.210 | 28.760 | 7,095,982 |
| 2024-02-28 | 29.350 | 30.110 | 28.510 | 28.510 | 28.071 | 7,460,884 |
| 2024-02-27 | 28.820 | 29.120 | 28.720 | 29.100 | 28.651 | 4,417,722 |
| 2024-02-26 | 28.810 | 29.550 | 28.420 | 28.910 | 28.464 | 5,529,248 |
| 2024-02-23 | 28.600 | 28.900 | 28.520 | 28.770 | 28.327 | 3,978,861 |
| 2024-02-22 | 28.510 | 28.780 | 28.200 | 28.510 | 28.071 | 3,826,017 |
| 2024-02-21 | 27.970 | 28.950 | 27.690 | 28.520 | 28.080 | 5,739,152 |
| 2024-02-20 | 28.080 | 28.290 | 27.760 | 27.970 | 27.539 | 3,874,916 |
| 2024-02-19 | 28.200 | 28.390 | 27.720 | 28.260 | 27.824 | 7,007,444 |
| 2024-02-08 | 28.100 | 28.490 | 27.430 | 28.140 | 27.706 | 8,238,644 |
| 2024-02-07 | 27.730 | 28.390 | 27.450 | 28.100 | 27.667 | 9,215,317 |
| 2024-02-06 | 26.610 | 27.660 | 26.610 | 27.650 | 27.224 | 7,873,225 |
| 2024-02-05 | 25.790 | 27.190 | 24.690 | 26.610 | 26.200 | 10,132,185 |
| 2024-02-02 | 26.040 | 26.500 | 24.980 | 25.710 | 25.314 | 7,111,936 |
| 2024-02-01 | 26.110 | 26.800 | 26.000 | 26.040 | 25.639 | 5,914,990 |
| 2024-01-31 | 26.110 | 26.750 | 25.980 | 26.190 | 25.786 | 6,095,695 |
| 2024-01-30 | 26.780 | 27.140 | 26.370 | 26.390 | 25.983 | 5,436,421 |
| 2024-01-29 | 28.100 | 28.400 | 26.860 | 26.920 | 26.505 | 6,175,963 |
| 2024-01-26 | 28.020 | 28.340 | 27.850 | 27.940 | 27.509 | 4,587,807 |
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.