Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	53.470	55.660	53.470	54.960	50.086	17,249,111
2022-11-03	52.030	53.480	52.030	52.530	47.872	7,439,728
2022-11-02	52.530	53.350	51.750	52.900	48.209	9,663,990
2022-11-01	50.210	52.660	50.200	52.550	47.890	11,324,388
2022-10-31	51.640	51.700	50.310	50.730	46.231	9,127,808
2022-10-28	51.900	53.280	50.710	51.200	46.660	12,233,915
2022-10-27	52.000	53.550	51.880	52.390	47.744	10,727,750
2022-10-26	51.220	52.380	51.120	51.920	47.316	13,553,744
2022-10-25	48.590	50.490	48.000	49.900	45.475	6,470,651
2022-10-24	50.150	50.900	48.510	48.950	44.609	7,104,745
2022-10-21	50.720	51.300	50.200	50.330	45.867	4,633,334
2022-10-20	50.790	51.380	49.700	50.900	46.386	6,760,141
2022-10-19	51.940	52.630	51.120	51.250	46.705	7,275,881
2022-10-18	52.630	52.990	51.500	51.530	46.960	10,130,927
2022-10-17	50.970	51.450	50.510	51.410	46.851	6,627,119
2022-10-14	49.950	51.930	49.300	51.730	47.143	13,972,858
2022-10-13	49.300	49.690	48.900	49.020	44.673	6,299,457
2022-10-12	48.100	49.930	46.730	49.910	45.484	8,608,702
2022-10-11	47.500	48.480	47.410	48.220	43.944	5,329,358
2022-10-10	49.000	49.280	47.350	47.370	43.169	6,426,542
2022-09-30	49.450	49.690	48.710	48.830	44.500	4,836,094
2022-09-29	50.070	50.360	49.300	49.450	45.065	6,524,419
2022-09-28	51.330	51.390	49.520	49.520	45.129	5,516,092
2022-09-27	50.550	52.180	50.410	51.450	46.888	6,667,798
2022-09-26	51.080	51.830	50.500	50.550	46.067	5,024,932
2022-09-23	52.150	52.480	51.100	51.580	47.006	4,407,186
2022-09-22	52.100	52.850	51.660	52.080	47.462	3,767,083
2022-09-21	52.250	52.980	51.780	52.580	47.917	4,204,053
2022-09-20	52.200	53.630	52.200	52.480	47.826	5,338,548
2022-09-19	51.880	52.700	51.320	52.010	47.398	4,529,895
2022-09-16	52.600	53.090	51.410	51.630	47.052	5,665,245
2022-09-15	55.100	55.280	52.280	52.780	48.100	7,931,572
2022-09-14	55.140	55.670	54.110	54.950	50.077	6,831,760
2022-09-13	56.610	56.970	55.630	56.130	51.153	4,262,464
2022-09-09	56.930	56.930	55.430	56.440	51.435	4,431,316
2022-09-08	57.330	57.970	56.700	56.750	51.718	4,749,653
2022-09-07	57.120	58.130	57.000	57.260	52.182	6,762,365
2022-09-06	55.790	57.850	54.810	57.780	52.656	11,367,653
2022-09-05	55.250	56.000	54.200	55.770	50.824	7,422,353
2022-09-02	55.240	56.030	54.700	55.400	50.487	5,874,673
2022-09-01	55.320	55.980	54.800	54.950	50.077	4,997,700
2022-08-31	57.100	57.100	55.010	55.330	50.423	8,114,034
2022-08-30	57.040	57.990	56.600	57.400	52.310	6,202,330
2022-08-29	55.650	57.760	55.310	57.460	52.365	8,753,761
2022-08-26	57.720	58.240	56.210	56.370	51.371	11,394,478
2022-08-25	58.200	58.660	56.800	57.370	52.283	9,975,503
2022-08-24	60.150	60.250	58.080	58.160	53.003	9,964,721
2022-08-23	60.210	61.770	59.720	59.880	54.570	11,773,659
2022-08-22	62.170	62.500	58.230	60.620	55.244	16,900,124
2022-08-19	62.630	65.000	61.260	62.800	57.231	17,995,461
2022-08-18	62.620	64.050	62.590	62.690	57.131	10,489,390
2022-08-17	62.770	64.390	62.400	63.090	57.495	12,109,272
2022-08-16	63.770	64.000	62.730	62.770	57.204	12,766,217
2022-08-15	60.560	63.530	60.310	63.090	57.495	13,950,098
2022-08-12	62.000	62.390	60.660	60.780	55.390	9,476,079
2022-08-11	63.000	63.310	61.310	62.270	56.748	10,758,236
2022-08-10	61.500	62.770	60.700	62.090	56.584	12,831,074
2022-08-09	59.600	61.750	59.180	61.550	56.092	16,956,359
2022-08-08	59.850	59.850	58.280	59.320	54.060	10,917,132
2022-08-05	58.880	60.300	58.100	60.230	54.889	13,018,679

← NewerPage 17 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.