Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.880	18.190	17.770	18.160	18.160	4,726,330
2025-04-24	18.120	18.210	17.780	17.800	17.800	4,822,330
2025-04-23	18.100	18.410	18.020	18.080	18.080	5,035,145
2025-04-22	18.180	18.360	18.000	18.010	18.010	5,110,682
2025-04-21	18.460	18.460	18.060	18.210	18.210	3,792,229
2025-04-18	18.370	18.590	18.190	18.440	18.440	3,183,430
2025-04-17	19.050	19.050	18.380	18.450	18.450	8,383,087
2025-04-16	18.650	18.990	18.360	18.990	18.990	7,936,007
2025-04-15	18.650	18.650	18.170	18.650	18.650	6,647,532
2025-04-14	18.600	18.850	18.530	18.580	18.580	6,067,422
2025-04-11	18.400	18.580	18.220	18.550	18.550	7,555,266
2025-04-10	18.940	18.940	18.350	18.480	18.480	10,951,275
2025-04-09	18.010	18.560	17.710	18.480	18.480	13,986,434
2025-04-08	17.900	18.390	17.530	18.330	18.330	13,277,795
2025-04-07	17.950	18.110	16.750	17.530	17.530	15,898,226
2025-04-03	18.660	19.080	18.630	18.850	18.850	6,140,364
2025-04-02	19.140	19.150	18.890	18.940	18.940	9,081,182
2025-04-01	19.380	19.630	19.110	19.170	19.170	9,031,399
2025-03-31	19.950	19.970	19.360	19.400	19.400	6,094,572
2025-03-28	20.100	20.420	19.920	19.970	19.970	4,220,818
2025-03-27	20.500	20.620	20.080	20.100	20.100	6,253,531
2025-03-26	20.230	20.900	20.190	20.670	20.670	6,975,016
2025-03-25	20.100	20.480	19.990	20.280	20.280	4,838,196
2025-03-24	20.670	20.690	19.910	20.130	20.130	7,717,703
2025-03-21	20.750	21.090	20.580	20.610	20.610	7,036,362
2025-03-20	21.090	21.170	20.790	20.820	20.820	5,193,019
2025-03-19	21.260	21.450	20.830	21.030	21.030	7,722,533
2025-03-18	21.400	21.580	21.180	21.400	21.400	7,948,274
2025-03-17	21.300	21.800	21.300	21.400	21.400	7,956,226
2025-03-14	20.760	21.200	20.530	21.190	21.190	7,788,778
2025-03-13	21.120	21.180	20.620	20.700	20.700	7,043,510
2025-03-12	21.580	21.670	21.100	21.110	21.110	7,015,372
2025-03-11	21.130	21.600	20.960	21.580	21.580	8,424,494
2025-03-10	20.950	21.460	20.940	21.400	21.400	8,139,378
2025-03-07	21.100	21.440	20.600	21.040	21.040	9,135,608
2025-03-06	21.100	21.380	20.620	21.180	21.180	10,510,341
2025-03-05	21.620	21.980	20.860	20.990	20.990	8,272,425
2025-03-04	21.710	21.990	21.360	21.610	21.610	7,229,552
2025-03-03	21.350	22.660	21.340	21.850	21.850	11,387,351
2025-02-28	22.040	22.320	21.300	21.380	21.380	11,212,028
2025-02-27	22.440	22.490	21.680	22.050	22.050	11,181,146
2025-02-26	21.500	22.440	21.210	22.250	22.250	15,128,706
2025-02-25	20.830	21.690	20.750	21.370	21.370	11,449,931
2025-02-24	21.090	21.340	20.640	21.090	21.090	8,508,018
2025-02-21	20.970	21.360	20.520	21.140	21.140	11,549,837
2025-02-20	21.150	21.240	20.790	20.850	20.850	6,616,539
2025-02-19	20.720	21.420	20.650	21.110	21.110	7,070,394
2025-02-18	21.420	21.700	20.690	20.790	20.790	10,527,350
2025-02-17	21.550	21.640	21.200	21.350	21.350	8,259,085
2025-02-14	21.750	22.200	21.430	21.550	21.550	6,989,441
2025-02-13	21.810	22.020	21.510	21.610	21.610	6,980,944
2025-02-12	21.400	21.810	21.340	21.790	21.790	6,766,610
2025-02-11	22.100	22.240	21.300	21.450	21.450	10,092,927
2025-02-10	22.850	22.990	21.830	22.170	22.170	12,698,362
2025-02-07	21.900	23.700	21.850	23.000	23.000	16,553,152
2025-02-06	20.770	22.000	20.360	21.900	21.900	10,419,405
2025-02-05	21.500	21.520	20.760	20.820	20.820	6,926,499
2025-01-27	21.360	21.890	21.200	21.360	21.360	5,871,418
2025-01-24	20.810	21.900	20.570	21.360	21.360	10,302,213
2025-01-23	20.480	21.350	20.420	20.780	20.780	9,975,236

← NewerPage 7 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.