Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.450	25.700	24.330	24.500	24.500	17,983,768
2026-01-19	25.100	25.680	25.000	25.400	25.400	13,232,906
2026-01-16	25.500	25.740	25.080	25.460	25.460	17,138,555
2026-01-15	26.000	26.280	25.080	25.300	25.300	18,838,630
2026-01-14	26.000	26.900	25.890	26.130	26.130	19,491,457
2026-01-13	26.810	26.850	25.800	25.900	25.900	19,235,441
2026-01-12	26.020	27.410	26.020	26.850	26.850	22,184,747
2026-01-09	27.400	27.400	26.470	26.610	26.610	33,280,251
2026-01-08	27.980	28.740	27.800	28.340	28.340	14,582,469
2026-01-07	28.080	28.540	27.930	28.240	28.240	12,315,527
2026-01-06	27.680	28.480	27.630	28.270	28.270	13,039,488
2026-01-05	27.130	27.620	26.840	27.510	27.510	11,522,818
2025-12-31	27.070	27.300	26.780	26.820	26.820	7,722,038
2025-12-30	27.500	27.780	26.970	27.200	27.200	9,114,406
2025-12-29	28.050	28.490	27.680	27.780	27.780	9,986,830
2025-12-26	28.780	29.280	28.130	28.230	28.230	15,706,049
2025-12-25	27.230	27.840	26.920	27.780	27.780	10,309,470
2025-12-24	26.780	27.280	26.350	27.160	27.160	8,282,621
2025-12-23	27.390	27.480	26.830	27.000	27.000	8,774,437
2025-12-22	27.350	27.550	27.090	27.330	27.330	7,093,374
2025-12-19	27.190	27.530	27.050	27.290	27.290	7,186,275
2025-12-18	27.430	27.700	27.190	27.190	27.190	6,620,882
2025-12-17	26.950	27.750	26.810	27.640	27.640	10,393,699
2025-12-16	27.500	27.680	26.580	26.750	26.750	9,074,929
2025-12-15	27.350	27.940	27.330	27.560	27.560	8,634,309
2025-12-12	27.310	27.930	27.090	27.600	27.600	10,955,908
2025-12-11	27.890	28.250	27.050	27.330	27.330	13,909,956
2025-12-10	28.000	28.500	27.400	27.960	27.960	20,518,828
2025-12-09	27.510	29.300	27.250	29.150	29.150	22,398,048
2025-12-08	27.400	27.700	27.180	27.510	27.510	9,113,994
2025-12-05	27.170	27.550	26.630	27.430	27.430	7,929,890
2025-12-04	27.570	27.880	27.050	27.170	27.170	7,987,667
2025-12-03	27.960	28.180	27.560	27.760	27.760	7,162,415
2025-12-02	28.710	28.890	27.920	27.940	27.940	11,089,709
2025-12-01	28.910	29.780	28.800	29.060	29.060	14,681,127
2025-11-28	27.890	28.850	27.500	28.670	28.670	11,200,306
2025-11-27	27.860	29.090	27.840	28.050	28.050	12,033,487
2025-11-26	29.000	29.230	27.920	28.020	28.020	9,822,086
2025-11-25	28.500	28.820	28.100	28.380	28.380	10,806,202
2025-11-24	27.820	28.400	27.400	28.400	28.400	11,708,739
2025-11-21	27.900	28.200	27.000	27.350	27.350	12,834,708
2025-11-20	29.870	30.100	28.280	28.420	28.420	17,280,712
2025-11-19	29.750	30.510	28.650	30.460	30.460	19,433,808
2025-11-18	30.310	31.000	29.400	29.750	29.750	14,192,086
2025-11-17	30.850	31.160	29.770	30.470	30.470	19,422,931
2025-11-14	30.320	32.690	30.290	30.900	30.900	25,796,187
2025-11-13	30.550	31.580	30.320	30.710	30.710	24,609,069
2025-11-12	31.990	32.460	29.290	30.600	30.600	36,503,101
2025-11-11	33.170	33.740	32.010	32.290	32.290	29,798,921
2025-11-10	32.600	33.790	32.050	32.610	32.610	41,052,631
2025-11-07	29.850	33.500	29.490	32.000	32.000	51,434,190
2025-11-06	30.050	30.950	29.450	29.960	29.960	22,577,372
2025-11-05	29.020	30.670	28.950	29.930	29.930	17,197,121
2025-11-04	30.660	30.960	29.320	29.500	29.500	17,690,642
2025-11-03	30.720	31.270	30.070	30.840	30.840	23,159,422
2025-10-31	29.890	31.570	29.890	29.950	29.950	28,387,541
2025-10-30	30.000	30.550	29.530	29.630	29.630	23,224,393
2025-10-29	28.130	30.950	28.120	30.450	30.450	33,971,005
2025-10-28	28.990	29.850	28.310	28.440	28.440	28,897,477
2025-10-27	27.080	27.960	26.980	27.600	27.600	15,602,806

← NewerPage 4 of 21 · 1,218 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.