Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	26.200	27.890	25.710	27.580	27.580	34,641,738
2025-07-23	29.280	29.570	26.970	27.360	27.360	34,467,575
2025-07-22	25.970	28.380	25.600	27.900	27.900	34,049,708
2025-07-21	25.560	27.050	25.310	25.910	25.910	18,086,121
2025-07-18	25.380	26.890	25.300	25.860	25.860	25,145,035
2025-07-17	26.040	26.480	24.880	25.580	25.580	22,297,504
2025-07-16	24.850	25.820	24.290	25.730	25.730	18,779,682
2025-07-15	25.280	26.260	24.980	24.980	24.980	18,648,040
2025-07-14	25.600	26.040	25.100	25.730	25.730	17,183,440
2025-07-11	26.750	26.940	25.410	25.410	25.410	28,248,418
2025-07-10	26.110	28.480	25.880	26.480	26.480	33,926,255
2025-07-09	25.950	27.330	25.950	26.700	26.700	27,583,373
2025-07-08	23.590	27.800	23.080	26.500	26.500	36,871,494
2025-07-07	23.550	23.950	23.040	23.720	23.720	20,738,573
2025-07-04	23.900	24.350	22.980	24.350	24.350	33,638,931
2025-07-03	23.540	23.750	22.610	23.170	23.170	30,201,337
2025-07-02	21.480	24.500	21.110	23.750	23.750	39,951,223
2025-07-01	20.890	21.000	20.300	20.530	20.530	13,503,056
2025-06-30	20.700	21.700	20.260	21.320	21.320	23,481,058
2025-06-27	19.960	20.310	19.750	19.930	19.930	8,800,370
2025-06-26	19.660	20.800	19.610	19.860	19.860	14,989,925
2025-06-25	19.500	19.650	19.210	19.600	19.600	7,203,794
2025-06-24	18.800	19.450	18.760	19.400	19.400	8,988,089
2025-06-23	18.220	18.930	18.110	18.820	18.820	7,662,604
2025-06-20	18.490	19.190	18.220	18.430	18.430	13,664,733
2025-06-19	19.030	19.280	18.380	18.390	18.390	6,274,898
2025-06-18	19.000	19.250	18.950	19.150	19.150	5,174,959
2025-06-17	18.820	19.150	18.700	19.030	19.030	3,708,932
2025-06-16	18.730	18.910	18.610	18.880	18.880	4,433,749
2025-06-13	18.880	19.100	18.730	18.990	18.990	6,687,807
2025-06-12	19.240	19.340	18.710	18.930	18.930	5,928,865
2025-06-11	19.150	19.580	19.110	19.260	19.260	4,703,426
2025-06-10	19.710	19.800	19.080	19.120	19.120	5,758,133
2025-06-09	19.520	19.830	19.460	19.730	19.730	5,330,270
2025-06-06	19.030	19.850	19.030	19.650	19.650	10,228,722
2025-06-05	18.900	19.040	18.710	19.010	19.010	3,620,340
2025-06-04	18.850	19.040	18.800	18.880	18.880	5,776,171
2025-06-03	19.110	19.110	18.740	18.850	18.850	5,911,465
2025-05-30	19.220	19.470	19.210	19.250	19.250	2,959,358
2025-05-29	19.180	19.380	19.010	19.370	19.370	3,555,452
2025-05-28	19.280	19.410	19.010	19.090	19.090	3,566,104
2025-05-27	19.560	19.750	19.100	19.270	19.270	6,258,671
2025-05-26	19.430	19.850	19.180	19.660	19.660	5,177,471
2025-05-23	19.450	19.750	19.330	19.350	19.350	4,850,185
2025-05-22	19.630	19.700	19.380	19.460	19.460	4,280,702
2025-05-21	19.590	19.820	19.520	19.650	19.650	5,748,713
2025-05-20	19.600	19.700	19.340	19.620	19.620	8,195,970
2025-05-19	20.100	20.300	19.600	19.760	19.760	10,093,635
2025-05-16	20.210	20.550	20.050	20.310	20.310	7,286,602
2025-05-15	20.700	20.800	20.140	20.220	20.220	11,683,706
2025-05-14	21.470	21.700	20.470	21.110	21.110	24,188,390
2025-05-13	20.150	23.410	20.150	22.250	22.250	36,842,480
2025-05-12	18.950	19.540	18.850	19.520	19.520	7,534,277
2025-05-09	18.970	19.350	18.670	18.730	18.730	5,245,648
2025-05-08	18.410	19.030	18.380	18.830	18.830	6,007,401
2025-05-07	18.620	18.680	18.330	18.580	18.580	5,731,572
2025-05-06	17.940	18.390	17.920	18.360	18.360	5,666,263
2025-04-30	17.700	18.040	17.690	17.780	17.780	4,646,739
2025-04-29	17.900	18.250	17.890	17.930	17.930	3,046,301
2025-04-28	18.140	18.370	17.990	18.000	18.000	4,144,367

← NewerPage 6 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.