Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	50.600	51.080	50.280	50.800	45.846	3,119,862
2022-02-08	51.000	51.290	49.610	50.190	45.295	4,136,128
2022-02-07	50.010	52.400	49.600	51.190	46.198	5,879,882
2022-01-28	51.730	52.260	49.300	49.380	44.564	5,613,152
2022-01-27	51.830	52.500	50.950	51.490	46.468	5,056,973
2022-01-26	49.990	52.150	49.910	52.080	47.001	7,400,707
2022-01-25	50.980	50.980	47.880	49.900	45.033	12,521,733
2022-01-24	52.570	53.990	51.000	53.330	48.129	9,120,943
2022-01-21	55.580	55.650	52.450	52.800	47.651	5,748,500
2022-01-20	57.590	57.950	55.550	55.610	50.186	3,780,125
2022-01-19	58.590	58.590	57.500	57.680	52.055	2,385,162
2022-01-18	58.100	58.990	57.680	58.610	52.894	2,559,235
2022-01-17	57.610	58.860	57.410	58.200	52.524	3,047,215
2022-01-14	57.800	58.660	57.130	57.620	52.000	2,649,533
2022-01-13	59.040	59.390	57.980	58.080	52.416	2,751,873
2022-01-12	58.000	59.110	57.840	58.920	53.174	4,074,373
2022-01-11	58.780	58.900	57.870	57.880	52.235	3,620,357
2022-01-10	59.500	59.500	58.330	58.700	52.975	3,259,081
2022-01-07	60.550	60.550	59.110	59.400	53.607	2,985,540
2022-01-06	60.010	60.580	59.010	60.020	54.166	2,961,480
2022-01-05	61.400	61.540	60.010	60.500	54.600	3,352,581
2022-01-04	63.080	63.110	60.100	61.010	55.060	4,384,189
2021-12-31	59.880	62.790	59.880	61.960	55.917	9,197,123
2021-12-30	58.830	59.730	58.720	58.960	53.210	3,064,573
2021-12-29	59.180	60.250	58.150	59.330	53.544	4,263,020
2021-12-28	58.590	59.550	58.000	59.100	53.336	3,943,269
2021-12-27	60.820	61.320	58.120	58.210	52.533	8,721,165
2021-12-24	63.380	63.380	60.800	60.810	54.879	7,364,603
2021-12-23	64.010	64.440	63.030	63.420	57.235	3,486,349
2021-12-22	64.800	65.240	63.800	64.280	58.011	3,129,996
2021-12-21	64.490	66.500	63.700	64.910	58.579	5,369,592
2021-12-20	63.590	63.870	62.800	63.370	57.190	4,588,843
2021-12-17	66.000	66.050	64.400	64.980	58.643	6,063,317
2021-12-16	66.550	66.590	65.470	66.300	59.834	3,390,523
2021-12-15	66.790	67.680	65.910	66.180	59.726	4,860,305
2021-12-14	68.720	68.800	66.740	66.970	60.439	6,552,943
2021-12-13	68.000	69.880	67.520	68.730	62.027	10,501,323
2021-12-10	63.400	68.740	63.400	68.480	61.801	19,797,427
2021-12-09	63.190	64.800	62.670	64.220	57.957	7,113,036
2021-12-08	63.500	64.770	63.500	63.880	57.650	7,159,771
2021-12-07	62.110	62.490	60.880	62.440	56.350	5,761,480
2021-12-06	61.000	62.220	60.850	61.210	55.240	5,754,233
2021-12-03	63.000	63.000	60.880	61.820	55.791	14,117,010
2021-12-02	64.870	65.430	64.420	64.940	58.607	4,303,115
2021-12-01	67.000	67.060	65.050	65.440	59.058	7,839,875
2021-11-30	66.110	67.950	66.110	67.490	60.908	7,347,052
2021-11-29	64.500	67.030	64.110	66.030	59.590	7,890,526
2021-11-26	65.000	65.990	64.700	65.740	59.328	8,009,532
2021-11-25	66.410	66.850	64.540	64.580	58.282	12,609,949
2021-11-24	68.530	68.820	66.660	66.880	60.357	11,475,314
2021-11-23	69.500	69.500	68.380	68.550	61.864	9,325,976
2021-11-22	69.670	70.850	68.740	70.120	63.281	11,565,424
2021-11-19	70.000	70.500	68.700	69.990	63.164	8,389,369
2021-11-18	71.030	71.260	69.630	70.080	63.245	6,647,417
2021-11-17	69.220	71.730	69.010	71.490	64.518	9,321,761
2021-11-16	69.250	70.210	68.690	69.380	62.613	5,534,616
2021-11-15	71.500	71.900	69.350	69.920	63.101	8,043,100
2021-11-12	72.020	72.800	71.230	71.650	64.662	7,053,691
2021-11-11	70.780	72.260	70.080	70.650	63.760	7,231,207
2021-11-10	71.000	71.800	69.630	70.770	63.868	7,563,546

← NewerPage 20 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.