Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.920	10.200	9.900	10.090	10.090	2,047
2026-10-22	10.180	10.300	9.998	10.000	10.000	1,171
2026-10-21	10.220	10.500	10.220	10.220	10.220	17
2026-10-20	10.250	10.423	10.000	10.423	10.423	17
2026-10-19	10.500	10.650	9.967	9.967	9.967	657
2026-10-16	10.551	10.800	10.350	10.350	10.350	120
2026-10-15	10.800	10.800	10.410	10.537	10.537	3,811
2026-10-14	11.250	11.250	10.700	10.700	10.700	398
2026-10-13	11.140	11.140	10.773	11.120	11.120	1,370
2026-10-12	10.900	11.050	10.720	10.881	10.881	2,092
2026-10-09	10.730	10.950	10.730	10.928	10.928	707
2026-10-08	10.850	10.900	10.610	10.635	10.635	761
2026-10-07	10.830	10.925	10.670	10.790	10.790	985
2026-10-06	11.100	11.370	10.990	11.170	11.170	287
2026-10-05	11.000	11.050	10.910	10.980	10.980	106
2026-10-02	11.250	11.490	10.888	11.010	11.010	1,627
2026-10-01	11.770	11.820	10.970	11.150	11.150	1,187
2026-09-30	11.590	11.690	11.250	11.450	11.450	1,260
2026-09-29	10.980	11.361	10.810	11.361	11.361	1,404
2026-09-28	11.500	11.500	11.110	11.152	11.152	3,017
2026-09-25	11.460	11.630	11.400	11.450	11.450	113
2026-09-24	11.650	12.130	11.350	11.450	11.450	1,698
2026-09-23	12.190	12.390	11.820	11.870	11.870	1,011
2026-09-22	12.070	12.240	11.860	12.240	12.240	636
2026-09-21	12.050	12.320	11.810	11.960	11.960	54
2026-09-18	12.300	12.480	11.950	12.043	12.043	1,322
2026-09-17	11.550	11.965	11.380	11.965	11.965	1,798
2026-09-16	11.360	11.530	11.160	11.440	11.440	339
2026-09-15	11.650	11.650	11.183	11.200	11.200	2,965
2026-09-14	11.520	11.880	11.435	11.500	11.500	2,678
2026-09-11	11.940	11.990	11.650	11.770	11.770	71
2026-09-10	11.970	12.070	11.800	11.920	11.920	2,361
2026-09-09	12.370	12.510	11.988	12.110	12.110	3,384
2026-09-08	12.440	12.708	12.220	12.598	12.598	460
2026-09-04	12.850	12.850	12.393	12.490	12.490	1,423
2026-09-03	12.550	13.000	12.400	12.490	12.490	2,824
2026-09-02	12.650	13.330	12.600	12.750	12.750	867
2026-09-01	12.950	13.420	12.700	13.110	13.110	2,102
2026-08-31	13.690	13.690	12.740	12.800	12.800	3,723
2026-08-28	13.660	13.800	13.490	13.560	13.560	463
2026-08-27	13.880	13.880	13.590	13.630	13.630	839
2026-08-26	14.500	14.500	13.370	13.450	13.450	1,295
2026-08-25	13.730	14.338	13.348	14.338	14.338	5,191
2026-08-24	13.560	14.580	13.100	14.500	14.500	3,292
2026-08-21	15.020	15.500	13.640	13.687	13.687	3,192
2026-08-20	14.140	15.130	12.000	14.890	14.890	11,539
2026-08-19	13.800	13.990	13.450	13.870	13.870	1,337
2026-08-18	14.590	14.590	13.510	13.650	13.650	1,700
2026-08-17	14.980	15.150	14.080	14.080	14.080	1,385
2026-08-14	15.500	15.500	14.621	14.621	14.621	773
2026-08-13	14.580	14.828	13.910	14.780	14.780	2,518
2026-08-12	14.990	14.990	14.010	14.440	14.440	115
2026-08-11	14.540	14.767	14.360	14.767	14.767	96
2026-08-10	14.690	14.866	14.150	14.770	14.770	1,397
2026-08-07	14.120	14.580	13.810	14.340	14.340	2,715
2026-08-06	13.130	13.600	12.900	13.584	13.584	517
2026-08-05	13.540	13.540	12.900	13.190	13.190	1,371
2026-08-04	13.760	13.780	13.200	13.330	13.330	391
2026-08-03	12.920	13.800	12.400	13.780	13.780	3,509
2026-07-31	12.075	12.400	11.860	12.120	12.120	1,772

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.