Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.100	28.150	26.880	28.140	27.706	9,122,195
2024-01-24	28.910	29.010	25.880	27.240	26.820	19,410,189
2024-01-23	29.020	29.980	28.730	29.350	28.898	6,164,559
2024-01-22	29.610	30.060	28.830	29.210	28.760	8,446,958
2024-01-19	29.890	30.250	29.650	29.720	29.262	6,859,157
2024-01-18	29.150	30.100	28.750	30.000	29.538	8,722,406
2024-01-17	29.810	29.960	29.320	29.330	28.878	4,466,853
2024-01-16	29.690	30.220	29.460	30.010	29.547	6,063,555
2024-01-15	29.860	29.860	29.860	29.860	29.400	0
2024-01-12	29.440	30.580	29.090	29.860	29.400	9,276,635
2024-01-11	28.900	29.600	28.840	29.390	28.937	4,535,979
2024-01-10	28.860	29.660	28.710	29.070	28.622	5,277,588
2024-01-09	28.480	29.230	28.060	29.070	28.622	5,438,319
2024-01-08	28.750	29.200	28.380	28.380	27.943	4,138,017
2024-01-05	28.870	29.270	28.680	28.850	28.405	3,777,258
2024-01-04	29.520	29.560	28.580	29.000	28.553	5,983,033
2024-01-03	29.000	29.620	28.910	29.520	29.065	5,041,698
2024-01-02	29.600	29.690	29.060	29.160	28.711	3,764,076
2023-12-29	29.660	29.800	29.400	29.570	29.114	5,414,620
2023-12-28	27.900	29.950	27.810	29.660	29.203	12,911,498
2023-12-27	28.340	28.350	27.650	27.900	27.470	4,269,646
2023-12-26	28.530	28.550	28.160	28.270	27.834	3,531,484
2023-12-25	28.110	28.510	28.060	28.470	28.031	4,795,304
2023-12-22	27.990	28.520	27.480	28.230	27.795	5,716,349
2023-12-21	27.410	28.260	27.400	28.100	27.667	6,375,184
2023-12-20	27.830	27.990	27.450	27.510	27.086	3,486,077
2023-12-19	27.650	28.100	27.580	27.830	27.401	3,936,145
2023-12-18	28.440	28.610	27.660	27.710	27.283	5,191,415
2023-12-15	28.520	29.050	28.400	28.510	28.071	5,328,411
2023-12-14	28.450	28.970	28.440	28.490	28.051	4,192,711
2023-12-13	29.020	29.060	28.300	28.320	27.884	7,026,238
2023-12-12	29.520	29.520	29.020	29.150	28.701	5,577,623
2023-12-11	29.750	29.750	29.140	29.590	29.134	7,026,633
2023-12-08	29.520	29.900	29.300	29.900	29.439	10,839,686
2023-12-07	29.370	29.610	28.800	29.530	29.075	7,785,637
2023-12-06	29.230	29.990	29.220	29.470	29.016	6,540,322
2023-12-05	30.080	30.130	29.340	29.350	28.898	6,000,946
2023-12-04	30.370	30.750	30.060	30.100	29.636	4,787,537
2023-12-01	30.750	30.770	30.150	30.470	30.000	5,714,649
2023-11-30	30.830	31.090	30.580	30.790	30.315	5,000,169
2023-11-29	31.510	31.740	30.820	30.990	30.512	6,760,192
2023-11-28	31.690	31.820	31.410	31.660	31.172	4,257,559
2023-11-27	32.330	32.360	31.260	31.690	31.202	5,590,263
2023-11-24	33.160	33.160	32.240	32.240	31.743	5,843,414
2023-11-23	33.020	33.320	33.020	33.210	32.698	2,611,406
2023-11-22	33.590	33.590	33.160	33.170	32.659	3,871,290
2023-11-21	33.280	33.920	33.280	33.690	33.171	5,868,685
2023-11-20	33.660	33.770	33.160	33.280	32.767	5,439,594
2023-11-17	34.030	34.040	33.150	33.690	33.171	7,444,924
2023-11-16	34.950	34.980	34.160	34.170	33.643	7,761,436
2023-11-15	35.050	35.440	34.890	34.980	34.441	7,232,918
2023-11-14	34.960	35.130	34.670	34.760	34.224	4,126,373
2023-11-13	35.160	35.290	34.680	34.870	34.333	3,799,051
2023-11-10	35.350	35.390	34.550	35.150	34.608	6,609,005
2023-11-09	34.880	35.540	34.710	35.400	34.854	7,451,418
2023-11-08	35.130	35.190	34.680	34.800	34.264	6,273,542
2023-11-07	35.420	35.440	34.910	35.120	34.579	4,493,327
2023-11-06	35.040	35.660	35.040	35.500	34.953	4,808,053
2023-11-03	35.210	35.600	35.020	35.030	34.490	3,479,667
2023-11-02	35.170	35.500	35.120	35.150	34.608	2,197,965

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.