Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	49.270	49.450	48.900	48.910	44.573	9,064,438
2023-02-03	50.300	50.300	49.060	49.460	45.074	14,515,536
2023-02-02	49.990	50.600	49.720	50.580	46.095	15,794,318
2023-02-01	49.030	49.830	48.800	49.740	45.329	16,831,161
2023-01-31	49.280	49.530	48.790	48.970	44.627	15,147,853
2023-01-30	50.870	50.960	48.870	49.230	44.864	34,804,827
2023-01-20	50.360	51.290	50.360	50.960	46.441	5,790,893
2023-01-19	49.900	50.000	49.360	49.850	45.429	3,594,931
2023-01-18	49.890	50.660	49.300	50.060	45.621	6,409,770
2023-01-17	49.510	49.970	49.060	49.270	44.901	3,981,822
2023-01-16	48.000	49.560	47.700	49.070	44.719	7,124,143
2023-01-13	48.060	48.200	47.450	47.860	43.616	3,825,485
2023-01-12	48.030	48.300	47.770	48.070	43.807	3,294,901
2023-01-11	48.570	49.190	48.010	48.020	43.762	3,875,768
2023-01-10	48.210	48.650	47.730	48.050	43.789	4,819,464
2023-01-09	49.350	49.400	48.240	48.600	44.290	5,480,136
2023-01-06	48.230	49.630	48.020	49.050	44.700	7,732,449
2023-01-05	48.000	48.350	47.300	48.250	43.971	5,541,323
2023-01-04	48.190	48.390	47.520	48.000	43.743	3,229,675
2023-01-03	47.700	48.270	46.010	48.200	43.926	6,293,887
2022-12-30	47.560	48.120	47.510	47.680	43.452	3,052,771
2022-12-29	48.000	48.490	47.400	47.570	43.352	3,457,700
2022-12-28	48.800	49.280	48.000	48.140	43.871	4,301,331
2022-12-27	49.000	49.880	48.760	49.240	44.874	2,911,274
2022-12-26	48.060	49.210	47.920	49.150	44.792	3,233,009
2022-12-23	47.920	48.350	47.590	48.050	43.789	2,882,350
2022-12-22	50.600	50.780	47.650	47.910	43.661	8,124,393
2022-12-21	51.400	51.550	50.360	50.460	45.985	2,755,001
2022-12-20	51.220	51.600	50.410	51.330	46.778	3,545,584
2022-12-19	52.010	52.540	51.270	51.320	46.769	3,217,871
2022-12-16	52.700	52.880	51.900	52.200	47.571	3,861,664
2022-12-15	52.480	53.220	52.220	53.010	48.309	4,227,509
2022-12-14	52.700	53.300	52.700	52.820	48.136	4,033,380
2022-12-13	53.680	53.950	52.680	52.790	48.109	6,203,265
2022-12-12	55.270	55.270	53.690	53.780	49.011	8,877,177
2022-12-09	54.470	55.440	54.470	55.370	50.460	14,565,398
2022-12-08	54.080	55.370	53.660	54.720	49.868	8,607,938
2022-12-07	54.330	55.300	54.160	54.590	49.749	6,354,258
2022-12-06	54.200	54.570	53.400	54.320	49.503	6,163,337
2022-12-05	54.000	54.390	53.170	54.280	49.467	6,754,503
2022-12-02	53.950	54.710	53.910	53.940	49.157	5,162,533
2022-12-01	54.570	55.160	53.950	53.950	49.166	9,834,547
2022-11-30	53.230	53.760	52.990	53.010	48.309	4,979,396
2022-11-29	53.130	53.460	52.450	53.360	48.628	6,721,475
2022-11-28	51.990	53.300	50.900	53.150	48.437	9,086,658
2022-11-25	55.120	55.160	52.710	52.710	48.036	11,651,916
2022-11-24	55.890	56.240	54.950	55.320	50.414	7,789,976
2022-11-23	54.660	56.280	54.650	56.030	51.061	10,575,672
2022-11-22	55.800	55.800	54.530	54.640	49.795	7,531,640
2022-11-21	54.790	56.360	54.180	56.080	51.107	13,215,648
2022-11-18	53.720	54.790	53.280	54.040	49.248	6,018,977
2022-11-17	53.420	53.760	52.860	53.750	48.984	4,695,120
2022-11-16	54.810	55.000	53.780	53.800	49.029	5,838,678
2022-11-15	52.860	54.640	52.850	54.630	49.786	7,745,567
2022-11-14	54.500	54.670	52.960	53.080	48.373	7,576,480
2022-11-11	55.470	55.660	54.330	54.420	49.594	8,708,169
2022-11-10	54.570	54.580	53.660	53.910	49.129	6,955,661
2022-11-09	55.090	56.000	54.680	55.000	50.123	9,220,248
2022-11-08	56.110	57.310	55.050	55.070	50.187	15,045,272
2022-11-07	54.600	54.950	54.010	54.690	49.840	10,652,652

← NewerPage 16 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.