Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.370	41.480	40.850	41.050	40.417	3,785,643
2023-07-31	40.780	41.520	40.610	41.220	40.585	6,753,821
2023-07-28	40.200	40.580	39.640	40.500	39.876	6,283,524
2023-07-27	40.650	40.690	40.270	40.300	39.679	3,502,491
2023-07-26	40.690	40.920	40.440	40.500	39.876	3,456,761
2023-07-25	40.600	40.830	40.380	40.610	39.984	3,609,864
2023-07-24	40.580	40.780	40.200	40.300	39.679	2,198,492
2023-07-21	40.400	40.710	40.120	40.500	39.876	2,740,633
2023-07-20	40.830	40.870	40.470	40.600	39.974	2,659,814
2023-07-19	40.410	40.800	40.310	40.520	39.895	2,065,791
2023-07-18	40.500	40.780	40.190	40.700	40.073	3,191,893
2023-07-17	40.220	40.480	40.090	40.270	39.649	2,388,044
2023-07-14	40.660	40.670	40.200	40.220	39.600	3,042,728
2023-07-13	40.270	40.870	40.250	40.680	40.053	3,998,752
2023-07-12	40.280	40.780	40.100	40.300	39.679	4,398,531
2023-07-11	40.380	40.390	39.680	40.300	39.679	3,560,176
2023-07-10	39.700	40.440	39.510	40.390	39.767	4,723,541
2023-07-07	39.380	39.680	39.110	39.550	38.940	3,640,184
2023-07-06	39.550	39.800	39.200	39.370	38.763	3,305,785
2023-07-05	40.260	40.300	39.180	39.570	38.960	6,463,205
2023-07-04	40.900	41.060	40.100	40.160	39.541	6,390,060
2023-07-03	40.450	41.250	40.370	40.900	40.270	5,051,393
2023-06-30	40.500	40.870	40.100	40.450	39.827	3,780,345
2023-06-29	40.300	40.670	40.150	40.300	39.679	3,754,730
2023-06-28	40.230	40.590	39.910	40.410	39.787	5,382,024
2023-06-27	40.000	40.800	39.850	40.210	39.590	4,585,645
2023-06-26	39.960	40.650	39.600	40.080	39.462	5,452,840
2023-06-21	40.600	41.630	40.210	40.290	39.669	6,695,943
2023-06-20	41.390	41.390	40.710	40.750	40.122	5,925,376
2023-06-19	42.400	42.600	41.250	41.250	40.614	8,366,519
2023-06-16	42.960	43.220	42.270	42.270	41.618	7,064,010
2023-06-15	42.700	43.090	42.300	42.930	42.268	7,504,497
2023-06-14	43.450	43.620	42.720	42.750	42.091	6,515,451
2023-06-13	44.170	44.300	43.450	43.450	42.780	9,262,168
2023-06-12	44.200	45.120	43.880	44.180	43.499	13,433,060
2023-06-09	43.600	45.480	42.900	44.530	43.844	31,840,781
2023-06-08	42.600	43.700	42.330	43.540	42.869	13,836,613
2023-06-07	42.580	42.860	41.920	42.330	41.678	6,781,602
2023-06-06	42.750	43.140	41.900	42.500	41.845	6,350,518
2023-06-05	42.750	42.970	42.310	42.780	42.121	4,805,109
2023-06-02	42.710	42.870	42.020	42.750	42.091	6,374,764
2023-06-01	42.330	42.890	41.660	42.250	41.599	10,513,906
2023-05-31	40.180	42.700	40.140	42.700	42.042	25,548,184
2023-05-30	39.470	40.180	39.000	40.140	39.521	7,670,197
2023-05-29	39.090	39.920	39.090	39.590	38.980	7,744,803
2023-05-26	40.260	40.300	38.780	39.060	38.458	6,005,453
2023-05-25	40.400	40.810	39.880	40.200	39.580	6,823,413
2023-05-24	40.150	40.830	40.000	40.510	39.886	7,352,909
2023-05-23	39.720	40.540	39.580	40.050	39.433	5,917,327
2023-05-22	39.520	39.790	39.200	39.730	39.118	3,623,587
2023-05-19	39.400	39.630	39.000	39.560	38.950	3,501,816
2023-05-18	39.960	40.030	39.250	39.390	38.783	4,429,516
2023-05-17	39.800	40.190	39.560	39.770	39.157	3,881,323
2023-05-16	39.960	40.420	39.710	39.910	39.295	5,505,713
2023-05-15	39.040	39.930	39.040	39.910	39.295	8,062,022
2023-05-12	38.810	39.160	38.800	39.000	38.399	5,511,629
2023-05-11	38.880	39.100	38.450	38.770	38.172	5,798,674
2023-05-10	38.620	39.090	38.230	38.850	38.251	5,645,229
2023-05-09	39.490	39.490	38.620	38.670	38.074	7,522,671
2023-05-08	39.230	39.610	38.880	39.380	38.773	6,423,273

← NewerPage 14 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.