Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	58.900	59.680	57.660	58.110	52.957	13,117,963
2022-08-03	59.630	60.390	57.800	58.660	53.458	14,464,830
2022-08-02	60.610	60.690	58.300	59.240	53.987	13,613,651
2022-08-01	61.280	62.480	59.010	61.980	56.484	10,353,080
2022-07-29	61.400	62.320	60.810	61.280	55.846	8,551,253
2022-07-28	62.000	62.680	61.000	61.140	55.718	10,090,525
2022-07-27	60.380	62.210	60.380	61.800	56.320	10,556,908
2022-07-26	60.490	61.460	60.050	60.520	55.153	11,811,653
2022-07-25	66.200	66.220	60.120	60.290	54.944	23,533,080
2022-07-22	66.160	67.850	65.540	66.760	60.840	10,713,183
2022-07-21	66.310	67.470	65.800	65.880	60.038	6,670,422
2022-07-20	67.130	67.690	66.060	66.280	60.402	7,011,740
2022-07-19	67.700	68.850	66.500	66.900	60.967	7,250,774
2022-07-18	67.510	68.020	65.330	68.000	61.970	11,265,104
2022-07-15	69.490	71.320	67.960	68.070	62.034	12,491,417
2022-07-14	69.380	71.930	68.500	70.230	64.002	10,797,051
2022-07-13	69.190	70.460	67.500	69.410	63.255	10,038,290
2022-07-12	71.520	73.680	69.000	69.050	62.927	12,580,217
2022-07-11	73.580	74.800	70.120	72.160	65.761	15,546,971
2022-07-08	75.500	75.980	71.880	72.400	65.980	12,330,369
2022-07-07	73.500	74.230	70.660	72.960	66.490	15,602,054
2022-07-06	76.100	76.350	72.380	74.500	67.894	16,964,814
2022-07-05	73.330	77.190	72.300	77.030	70.199	24,451,465
2022-07-04	69.900	73.990	67.200	73.300	66.800	23,576,110
2022-07-01	68.800	70.220	68.020	70.010	63.802	15,638,355
2022-06-30	64.670	69.880	64.670	68.320	62.262	20,977,728
2022-06-29	67.880	68.460	64.560	64.600	58.871	16,713,807
2022-06-28	67.780	69.850	66.780	68.580	62.498	15,692,909
2022-06-27	66.850	68.550	65.430	67.020	61.077	16,959,519
2022-06-24	65.170	67.640	64.700	66.370	60.484	18,961,951
2022-06-23	66.000	66.240	62.940	65.170	59.391	14,438,658
2022-06-22	66.800	67.500	65.150	65.540	59.728	14,928,867
2022-06-21	67.970	68.600	65.050	65.550	59.737	21,127,179
2022-06-20	71.110	71.590	67.600	67.970	61.943	14,931,143
2022-06-17	67.610	70.560	67.320	69.370	63.218	10,789,057
2022-06-16	67.270	69.890	67.270	68.260	62.207	9,761,450
2022-06-15	69.900	71.980	67.190	67.190	61.232	12,012,126
2022-06-14	69.900	70.780	67.380	70.180	63.957	12,211,267
2022-06-13	68.560	73.710	68.560	71.400	65.068	14,381,420
2022-06-10	66.000	70.410	65.260	69.650	63.474	13,301,800
2022-06-09	68.290	70.500	66.390	67.350	61.378	10,198,462
2022-06-08	67.200	69.000	65.930	68.280	62.225	11,748,927
2022-06-07	68.500	71.120	66.880	66.900	60.967	18,472,287
2022-06-06	62.950	67.290	62.500	66.560	60.658	14,896,711
2022-06-02	60.000	63.180	59.600	62.350	56.821	10,586,265
2022-06-01	60.970	60.970	59.300	59.960	54.643	6,535,519
2022-05-31	60.200	61.320	59.490	61.150	55.727	8,918,693
2022-05-30	59.600	59.660	58.140	58.950	53.722	4,751,160
2022-05-27	59.750	60.870	58.130	59.000	53.768	5,516,277
2022-05-26	60.170	60.650	58.590	59.280	54.023	5,405,506
2022-05-25	59.540	60.050	58.100	59.980	54.661	5,905,581
2022-05-24	60.970	62.220	59.020	59.020	53.786	8,719,868
2022-05-23	62.760	62.760	60.280	61.780	55.755	9,686,988
2022-05-20	61.500	63.200	61.010	62.720	56.603	12,626,204
2022-05-19	54.880	62.050	54.710	61.170	55.204	15,711,755
2022-05-18	56.280	56.450	55.530	55.680	50.250	3,722,139
2022-05-17	53.730	56.100	53.600	56.080	50.611	6,411,209
2022-05-16	55.550	56.500	54.000	54.010	48.743	4,315,577
2022-05-13	56.350	56.800	54.710	55.250	49.862	4,767,267
2022-05-12	54.260	56.900	54.110	56.080	50.611	7,150,220

← NewerPage 18 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.