Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.850	35.960	35.140	35.310	34.766	3,203,432
2023-10-31	35.970	36.080	35.430	35.700	35.150	2,617,190
2023-10-30	35.250	36.110	35.000	35.980	35.425	4,770,358
2023-10-27	35.800	36.170	35.410	36.030	35.475	3,509,933
2023-10-26	35.820	36.160	35.210	35.800	35.248	3,137,716
2023-10-25	36.200	36.480	35.900	36.010	35.455	2,634,956
2023-10-24	35.540	36.100	35.120	35.970	35.416	4,264,080
2023-10-23	35.010	35.650	34.900	35.100	34.559	3,374,368
2023-10-20	34.930	35.300	34.880	35.250	34.707	3,127,853
2023-10-19	35.550	35.890	34.830	34.880	34.342	4,203,290
2023-10-18	35.770	36.180	35.500	35.600	35.051	2,990,287
2023-10-17	35.440	36.580	35.200	35.840	35.288	5,061,509
2023-10-16	39.360	39.360	35.850	35.860	35.307	11,693,043
2023-10-13	40.400	40.580	39.710	39.810	39.196	2,696,057
2023-10-12	40.180	40.680	40.180	40.510	39.886	2,278,642
2023-10-11	40.690	40.920	40.070	40.110	39.492	2,831,878
2023-10-10	40.410	40.830	40.400	40.530	39.905	2,181,776
2023-10-09	40.240	40.650	40.010	40.560	39.935	2,310,999
2023-09-28	40.100	40.590	40.100	40.430	39.807	2,792,677
2023-09-27	39.450	40.500	39.450	40.240	39.620	3,788,017
2023-09-26	39.800	39.930	39.240	39.420	38.812	2,386,716
2023-09-25	39.970	40.150	39.780	39.830	39.216	1,879,577
2023-09-22	40.000	40.210	39.670	40.080	39.462	3,939,572
2023-09-21	39.880	40.370	39.830	39.870	39.255	2,219,628
2023-09-20	39.940	40.210	39.700	40.100	39.482	2,014,279
2023-09-19	40.150	40.400	39.910	40.050	39.433	1,764,973
2023-09-18	39.960	40.200	39.670	40.200	39.580	2,296,201
2023-09-15	40.080	40.450	39.930	40.070	39.452	2,571,586
2023-09-14	39.970	40.260	39.880	40.080	39.462	1,875,888
2023-09-13	40.350	40.580	39.950	40.050	39.433	2,111,953
2023-09-12	40.300	40.570	40.140	40.480	39.856	1,793,905
2023-09-11	39.910	40.500	39.750	40.290	39.669	2,648,739
2023-09-08	40.380	40.500	39.880	39.880	39.265	2,431,279
2023-09-07	41.110	41.390	40.260	40.290	39.669	3,835,637
2023-09-06	41.700	41.880	41.140	41.250	40.614	2,468,983
2023-09-05	41.600	42.210	41.320	41.880	41.234	3,772,647
2023-09-04	41.210	41.740	41.040	41.620	40.979	3,033,705
2023-09-01	41.690	41.800	41.080	41.210	40.575	2,073,660
2023-08-31	41.700	42.230	41.300	41.570	40.929	4,366,489
2023-08-30	42.160	42.330	41.500	41.930	41.284	4,875,622
2023-08-29	40.880	41.950	40.680	41.660	41.018	5,475,352
2023-08-28	42.250	42.420	40.700	40.900	40.270	7,679,518
2023-08-25	40.000	40.550	39.850	40.230	39.610	3,522,415
2023-08-24	40.140	40.490	39.920	40.100	39.482	3,219,972
2023-08-23	40.270	40.660	40.000	40.120	39.502	3,762,958
2023-08-22	39.680	40.460	39.500	40.320	39.699	4,262,972
2023-08-21	39.880	40.150	39.550	39.700	39.088	3,371,980
2023-08-18	40.280	40.360	39.750	39.880	39.265	6,294,117
2023-08-17	39.000	39.250	38.430	39.210	38.606	3,653,974
2023-08-16	39.220	39.450	38.900	38.960	38.360	3,270,521
2023-08-15	39.600	39.850	39.030	39.290	38.684	3,415,678
2023-08-14	39.780	39.880	39.250	39.750	39.137	3,229,833
2023-08-11	40.300	40.670	39.890	39.890	39.275	3,387,175
2023-08-10	39.700	40.780	39.700	40.300	39.679	5,146,892
2023-08-09	39.540	39.800	39.500	39.650	39.039	2,136,353
2023-08-08	39.400	39.660	39.200	39.650	39.039	3,397,239
2023-08-07	39.770	39.890	39.110	39.400	38.793	4,136,914
2023-08-04	40.310	40.810	39.730	39.830	39.216	7,985,464
2023-08-03	40.190	40.980	40.190	40.600	39.974	3,798,849
2023-08-02	40.920	41.070	40.490	40.510	39.886	3,466,688

← NewerPage 13 of 21 · 1,219 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.