Xinjiang Daqo New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 37.650 | 38.400 | 31.980 | 32.090 | 32.090 | 49,457,329 |
| 2024-10-28 | 37.570 | 37.600 | 34.010 | 35.550 | 35.550 | 45,187,445 |
| 2024-10-25 | 32.100 | 38.440 | 32.070 | 38.440 | 38.440 | 35,941,126 |
| 2024-10-24 | 30.500 | 33.990 | 30.080 | 32.030 | 32.030 | 43,213,022 |
| 2024-10-23 | 26.520 | 31.640 | 26.280 | 31.640 | 31.640 | 43,397,958 |
| 2024-10-22 | 26.700 | 26.730 | 25.700 | 26.370 | 26.370 | 11,221,673 |
| 2024-10-21 | 26.500 | 27.510 | 26.060 | 26.730 | 26.730 | 13,150,578 |
| 2024-10-18 | 24.200 | 27.000 | 24.060 | 26.030 | 26.030 | 14,673,208 |
| 2024-10-17 | 25.300 | 25.500 | 24.200 | 24.280 | 24.280 | 8,338,895 |
| 2024-10-16 | 26.240 | 26.570 | 25.020 | 25.170 | 25.170 | 7,732,271 |
| 2024-10-15 | 26.340 | 27.610 | 25.820 | 26.500 | 26.500 | 10,692,517 |
| 2024-10-14 | 26.000 | 26.780 | 25.110 | 26.580 | 26.580 | 10,202,854 |
| 2024-10-11 | 28.220 | 28.220 | 25.420 | 25.650 | 25.650 | 10,784,522 |
| 2024-10-10 | 27.720 | 28.980 | 27.720 | 27.910 | 27.910 | 16,180,075 |
| 2024-10-09 | 28.900 | 30.480 | 27.340 | 27.650 | 27.650 | 21,746,031 |
| 2024-10-08 | 31.200 | 31.200 | 28.270 | 29.950 | 29.950 | 28,055,641 |
| 2024-09-30 | 23.800 | 26.680 | 23.570 | 26.200 | 26.200 | 21,793,000 |
| 2024-09-27 | 21.190 | 22.600 | 21.150 | 22.410 | 22.410 | 6,295,017 |
| 2024-09-26 | 19.890 | 21.040 | 19.710 | 20.990 | 20.990 | 7,999,061 |
| 2024-09-25 | 20.200 | 20.330 | 19.820 | 19.840 | 19.840 | 7,385,180 |
| 2024-09-24 | 19.010 | 20.000 | 18.860 | 20.000 | 20.000 | 6,917,342 |
| 2024-09-23 | 19.190 | 19.270 | 18.640 | 18.840 | 18.840 | 5,633,320 |
| 2024-09-20 | 19.440 | 19.450 | 18.770 | 19.240 | 19.240 | 5,328,405 |
| 2024-09-19 | 19.290 | 19.750 | 19.140 | 19.510 | 19.510 | 4,725,687 |
| 2024-09-18 | 19.210 | 19.560 | 18.860 | 19.280 | 19.280 | 5,831,842 |
| 2024-09-13 | 19.050 | 19.650 | 18.960 | 19.330 | 19.330 | 10,502,145 |
| 2024-09-12 | 17.800 | 19.330 | 17.750 | 19.050 | 19.050 | 13,729,226 |
| 2024-09-11 | 17.500 | 18.020 | 17.320 | 17.830 | 17.830 | 4,064,478 |
| 2024-09-10 | 17.770 | 17.840 | 17.310 | 17.500 | 17.500 | 3,047,398 |
| 2024-09-09 | 17.950 | 18.090 | 17.660 | 17.740 | 17.740 | 2,749,592 |
| 2024-09-06 | 18.180 | 18.180 | 17.750 | 17.750 | 17.750 | 2,369,668 |
| 2024-09-05 | 17.990 | 18.490 | 17.990 | 18.180 | 18.180 | 3,541,309 |
| 2024-09-04 | 17.820 | 18.430 | 17.780 | 18.000 | 18.000 | 3,894,421 |
| 2024-09-03 | 17.460 | 18.070 | 17.360 | 17.900 | 17.900 | 3,458,549 |
| 2024-09-02 | 18.110 | 18.330 | 17.520 | 17.520 | 17.520 | 5,237,980 |
| 2024-08-30 | 18.360 | 18.560 | 18.080 | 18.110 | 18.110 | 5,033,165 |
| 2024-08-29 | 17.640 | 18.490 | 17.430 | 18.300 | 18.300 | 5,888,910 |
| 2024-08-28 | 17.230 | 17.900 | 17.030 | 17.580 | 17.580 | 6,895,099 |
| 2024-08-27 | 18.180 | 18.410 | 16.680 | 17.140 | 17.140 | 14,040,401 |
| 2024-08-26 | 18.950 | 19.410 | 18.690 | 18.900 | 18.900 | 3,515,520 |
| 2024-08-23 | 19.010 | 19.160 | 18.770 | 18.870 | 18.870 | 2,778,112 |
| 2024-08-22 | 19.330 | 19.400 | 18.940 | 18.980 | 18.980 | 2,329,560 |
| 2024-08-21 | 19.400 | 19.650 | 19.200 | 19.290 | 19.290 | 2,327,116 |
| 2024-08-20 | 19.660 | 19.900 | 19.400 | 19.530 | 19.530 | 2,292,139 |
| 2024-08-19 | 19.990 | 20.200 | 19.500 | 19.660 | 19.660 | 3,321,323 |
| 2024-08-16 | 19.950 | 20.400 | 19.870 | 19.990 | 19.990 | 3,447,817 |
| 2024-08-15 | 19.440 | 20.370 | 19.240 | 20.120 | 20.120 | 5,759,112 |
| 2024-08-14 | 19.740 | 20.180 | 19.440 | 19.440 | 19.440 | 3,347,224 |
| 2024-08-13 | 19.980 | 19.980 | 19.420 | 19.750 | 19.750 | 5,774,617 |
| 2024-08-12 | 20.210 | 20.570 | 19.880 | 20.000 | 20.000 | 4,117,734 |
| 2024-08-09 | 20.840 | 20.960 | 20.330 | 20.350 | 20.350 | 4,291,033 |
| 2024-08-08 | 20.710 | 21.000 | 20.520 | 20.830 | 20.830 | 4,336,228 |
| 2024-08-07 | 20.800 | 20.930 | 20.570 | 20.800 | 20.800 | 4,895,016 |
| 2024-08-06 | 20.020 | 20.980 | 20.020 | 20.830 | 20.830 | 12,705,113 |
| 2024-08-05 | 19.480 | 20.260 | 19.400 | 19.780 | 19.780 | 9,177,783 |
| 2024-08-02 | 19.690 | 19.870 | 19.410 | 19.460 | 19.460 | 3,454,311 |
| 2024-08-01 | 20.390 | 20.400 | 19.700 | 19.780 | 19.780 | 5,492,026 |
| 2024-07-31 | 19.030 | 20.380 | 18.900 | 20.300 | 20.300 | 7,595,462 |
| 2024-07-30 | 19.040 | 19.160 | 18.600 | 19.070 | 19.070 | 3,143,795 |
| 2024-07-29 | 19.390 | 19.440 | 19.060 | 19.070 | 19.070 | 2,986,184 |
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.