Xinjiang Daqo New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20.490 | 20.610 | 19.870 | 20.430 | 20.430 | 9,164,220 |
| 2025-01-21 | 22.480 | 22.480 | 20.300 | 20.590 | 20.590 | 15,615,629 |
| 2025-01-20 | 23.290 | 23.500 | 22.180 | 22.270 | 22.270 | 10,259,206 |
| 2025-01-17 | 24.200 | 24.400 | 23.260 | 23.290 | 23.290 | 8,668,451 |
| 2025-01-16 | 23.070 | 24.400 | 22.790 | 24.200 | 24.200 | 13,319,513 |
| 2025-01-15 | 22.200 | 23.690 | 21.680 | 23.120 | 23.120 | 13,445,112 |
| 2025-01-14 | 21.860 | 22.490 | 21.700 | 22.340 | 22.340 | 9,878,131 |
| 2025-01-13 | 21.600 | 22.440 | 21.370 | 21.860 | 21.860 | 7,041,239 |
| 2025-01-10 | 22.060 | 22.450 | 21.600 | 21.600 | 21.600 | 6,438,815 |
| 2025-01-09 | 23.190 | 23.190 | 22.230 | 22.290 | 22.290 | 6,019,360 |
| 2025-01-08 | 23.100 | 23.330 | 22.460 | 22.820 | 22.820 | 5,579,719 |
| 2025-01-07 | 23.430 | 23.540 | 22.820 | 22.950 | 22.950 | 4,801,289 |
| 2025-01-06 | 23.430 | 23.900 | 23.100 | 23.480 | 23.480 | 5,993,015 |
| 2025-01-03 | 24.120 | 24.590 | 23.360 | 23.450 | 23.450 | 7,926,359 |
| 2025-01-02 | 24.150 | 24.530 | 23.790 | 24.070 | 24.070 | 8,783,741 |
| 2024-12-31 | 24.950 | 25.490 | 24.100 | 24.140 | 24.140 | 7,466,685 |
| 2024-12-30 | 24.830 | 25.300 | 24.250 | 24.970 | 24.970 | 10,768,011 |
| 2024-12-27 | 26.030 | 26.030 | 24.830 | 24.850 | 24.850 | 10,681,173 |
| 2024-12-26 | 26.200 | 26.520 | 25.370 | 25.900 | 25.900 | 11,099,725 |
| 2024-12-25 | 26.280 | 26.850 | 25.580 | 26.350 | 26.350 | 12,504,893 |
| 2024-12-24 | 24.250 | 26.160 | 24.250 | 25.380 | 25.380 | 15,881,831 |
| 2024-12-23 | 24.230 | 24.820 | 23.880 | 24.250 | 24.250 | 8,841,219 |
| 2024-12-20 | 24.820 | 25.080 | 24.220 | 24.230 | 24.230 | 7,964,097 |
| 2024-12-19 | 24.980 | 25.000 | 24.700 | 24.820 | 24.820 | 5,018,011 |
| 2024-12-18 | 25.500 | 25.580 | 25.000 | 25.130 | 25.130 | 4,796,504 |
| 2024-12-17 | 25.430 | 25.620 | 25.020 | 25.350 | 25.350 | 5,268,377 |
| 2024-12-16 | 25.910 | 26.070 | 25.310 | 25.470 | 25.470 | 6,844,359 |
| 2024-12-13 | 27.110 | 27.230 | 25.900 | 25.950 | 25.950 | 10,357,501 |
| 2024-12-12 | 27.200 | 27.350 | 26.720 | 27.110 | 27.110 | 5,789,938 |
| 2024-12-11 | 27.020 | 27.430 | 26.770 | 27.070 | 27.070 | 5,829,739 |
| 2024-12-10 | 27.820 | 27.990 | 26.920 | 26.970 | 26.970 | 9,589,854 |
| 2024-12-09 | 26.680 | 26.940 | 26.350 | 26.500 | 26.500 | 7,550,952 |
| 2024-12-06 | 27.140 | 27.200 | 25.840 | 26.530 | 26.530 | 12,537,310 |
| 2024-12-05 | 27.270 | 27.690 | 27.020 | 27.060 | 27.060 | 6,636,113 |
| 2024-12-04 | 28.300 | 28.570 | 27.260 | 27.500 | 27.500 | 10,711,276 |
| 2024-12-03 | 28.800 | 29.290 | 28.170 | 28.460 | 28.460 | 7,702,127 |
| 2024-12-02 | 28.230 | 29.000 | 27.650 | 28.770 | 28.770 | 9,088,235 |
| 2024-11-29 | 28.170 | 29.210 | 28.170 | 28.800 | 28.800 | 9,889,909 |
| 2024-11-28 | 28.190 | 29.160 | 27.810 | 28.190 | 28.190 | 10,201,926 |
| 2024-11-27 | 27.470 | 28.090 | 26.910 | 28.020 | 28.020 | 8,871,695 |
| 2024-11-26 | 27.400 | 28.480 | 27.100 | 27.210 | 27.210 | 10,105,820 |
| 2024-11-25 | 26.450 | 27.160 | 26.380 | 26.930 | 26.930 | 8,113,248 |
| 2024-11-22 | 27.550 | 27.850 | 26.420 | 26.500 | 26.500 | 12,252,511 |
| 2024-11-21 | 29.680 | 30.020 | 28.000 | 28.020 | 28.020 | 15,711,966 |
| 2024-11-20 | 27.990 | 28.280 | 27.420 | 28.030 | 28.030 | 7,931,781 |
| 2024-11-19 | 27.570 | 28.190 | 26.930 | 27.980 | 27.980 | 9,437,005 |
| 2024-11-18 | 26.950 | 28.160 | 26.760 | 27.320 | 27.320 | 12,952,627 |
| 2024-11-15 | 28.020 | 28.460 | 26.950 | 26.970 | 26.970 | 12,728,988 |
| 2024-11-14 | 30.410 | 30.580 | 28.180 | 28.220 | 28.220 | 20,049,947 |
| 2024-11-13 | 29.930 | 30.500 | 29.700 | 30.400 | 30.400 | 11,417,145 |
| 2024-11-12 | 30.260 | 31.330 | 29.890 | 30.180 | 30.180 | 19,224,338 |
| 2024-11-11 | 29.600 | 30.750 | 29.550 | 30.270 | 30.270 | 18,762,370 |
| 2024-11-08 | 30.020 | 31.320 | 30.020 | 30.040 | 30.040 | 17,114,579 |
| 2024-11-07 | 29.900 | 29.900 | 28.820 | 29.700 | 29.700 | 24,007,640 |
| 2024-11-06 | 31.500 | 33.620 | 31.100 | 31.400 | 31.400 | 20,404,406 |
| 2024-11-05 | 30.800 | 31.620 | 30.350 | 31.560 | 31.560 | 18,715,025 |
| 2024-11-04 | 30.940 | 31.820 | 30.400 | 30.850 | 30.850 | 13,277,342 |
| 2024-11-01 | 32.020 | 32.790 | 31.170 | 31.180 | 31.180 | 16,611,357 |
| 2024-10-31 | 33.100 | 34.660 | 32.220 | 32.390 | 32.390 | 26,301,946 |
| 2024-10-30 | 30.440 | 33.530 | 29.910 | 32.420 | 32.420 | 28,724,248 |
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.