Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	40.410	40.410	38.730	38.930	38.330	13,034,234
2023-05-04	40.800	41.380	40.350	40.440	39.817	9,924,988
2023-04-28	42.710	42.710	40.140	41.400	40.762	24,315,115
2023-04-27	45.190	45.400	44.000	44.000	43.322	9,920,162
2023-04-26	44.750	46.380	43.000	45.180	44.484	16,827,356
2023-04-25	49.790	50.200	47.820	48.380	44.090	17,733,299
2023-04-24	50.900	51.000	49.680	50.200	45.748	14,364,385
2023-04-21	49.350	52.200	49.250	50.750	46.250	24,270,639
2023-04-20	49.680	49.920	49.050	49.240	44.874	9,075,275
2023-04-19	50.090	50.160	49.600	49.680	45.275	11,114,971
2023-04-18	49.570	50.010	49.310	49.360	44.983	10,669,923
2023-04-17	48.980	49.540	48.900	49.520	45.129	10,075,431
2023-04-14	48.540	49.250	48.360	49.030	44.682	9,642,343
2023-04-13	48.830	49.080	48.550	48.600	44.290	7,126,763
2023-04-12	49.030	49.140	48.680	48.710	44.391	7,525,244
2023-04-11	49.300	49.300	48.810	48.980	44.637	8,166,365
2023-04-10	48.650	49.340	48.630	49.080	44.728	12,349,119
2023-04-07	48.180	48.490	48.100	48.370	44.081	6,586,650
2023-04-06	48.240	48.390	47.700	48.270	43.990	9,336,875
2023-04-04	48.730	48.730	48.020	48.120	43.853	9,478,052
2023-04-03	48.580	48.880	48.020	48.810	44.482	9,533,293
2023-03-31	48.280	49.160	48.210	48.630	44.318	7,957,285
2023-03-30	48.660	48.700	47.860	48.340	44.053	7,319,160
2023-03-29	48.820	48.960	48.500	48.650	44.336	5,731,424
2023-03-28	48.920	49.000	48.500	48.510	44.208	5,808,211
2023-03-27	49.060	49.160	48.600	48.910	44.573	7,014,309
2023-03-24	48.980	49.340	48.820	49.060	44.709	8,698,919
2023-03-23	48.990	48.990	48.510	48.850	44.518	10,060,068
2023-03-22	49.710	49.850	48.900	49.020	44.673	11,131,737
2023-03-21	49.760	49.950	49.220	49.610	45.211	10,054,394
2023-03-20	49.180	49.930	48.880	49.680	45.275	16,091,796
2023-03-17	49.000	49.220	48.330	49.100	44.746	15,010,658
2023-03-16	49.200	49.950	48.660	48.660	44.345	24,646,958
2023-03-15	47.680	48.970	47.680	48.870	44.536	14,108,229
2023-03-14	47.960	48.000	47.030	47.560	43.343	8,302,353
2023-03-13	47.500	48.300	47.440	48.090	43.826	5,597,460
2023-03-10	48.110	48.160	47.410	47.700	43.470	7,686,468
2023-03-09	48.530	48.660	48.180	48.390	44.099	5,668,512
2023-03-08	48.120	48.780	48.060	48.510	44.208	6,843,065
2023-03-07	49.090	49.260	48.330	48.330	44.044	11,750,556
2023-03-06	48.290	49.230	47.980	49.100	44.746	16,799,217
2023-03-03	47.990	48.260	47.780	48.080	43.816	7,658,080
2023-03-02	48.300	48.440	47.710	47.830	43.589	8,136,723
2023-03-01	47.950	48.170	47.760	48.070	43.807	7,240,955
2023-02-28	47.880	48.200	47.370	47.930	43.680	7,699,367
2023-02-27	48.060	48.250	47.210	47.290	43.096	10,015,146
2023-02-24	48.550	48.620	48.000	48.180	43.908	6,350,594
2023-02-23	48.380	48.740	48.300	48.510	44.208	8,795,038
2023-02-22	48.250	48.470	48.030	48.150	43.880	7,315,601
2023-02-21	47.570	48.930	47.480	48.500	44.199	15,560,541
2023-02-20	47.040	47.520	46.750	47.510	43.297	8,643,028
2023-02-17	47.700	47.920	47.020	47.040	42.869	10,426,660
2023-02-16	48.090	48.660	47.280	47.840	43.598	14,327,321
2023-02-15	47.800	48.420	47.730	48.020	43.762	12,289,258
2023-02-14	48.060	48.150	47.500	47.700	43.470	11,382,637
2023-02-13	47.880	48.230	47.670	47.820	43.579	12,951,002
2023-02-10	48.690	48.930	47.620	47.830	43.589	15,876,490
2023-02-09	48.150	48.680	47.900	48.560	44.254	13,636,117
2023-02-08	48.960	48.980	48.000	48.010	43.753	13,458,743
2023-02-07	48.890	49.080	48.670	48.880	44.545	9,562,737

← NewerPage 15 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.