Daqo New Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 14.950 | 15.270 | 14.950 | 15.070 | 15.070 | 273 |
| 2024-09-06 | 15.240 | 15.555 | 14.941 | 15.270 | 15.270 | 7,244 |
| 2024-09-05 | 15.080 | 15.740 | 15.080 | 15.150 | 15.150 | 1,408 |
| 2024-09-04 | 14.465 | 14.890 | 14.464 | 14.790 | 14.790 | 792 |
| 2024-09-03 | 14.567 | 14.860 | 14.230 | 14.425 | 14.425 | 1,198 |
| 2024-09-02 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 0 |
| 2024-08-30 | 14.690 | 14.720 | 14.460 | 14.690 | 14.690 | 1,459 |
| 2024-08-29 | 14.500 | 14.722 | 14.290 | 14.538 | 14.538 | 956 |
| 2024-08-28 | 14.530 | 14.630 | 13.990 | 14.080 | 14.080 | 2,757 |
| 2024-08-27 | 14.740 | 15.610 | 14.500 | 14.660 | 14.660 | 1,836 |
| 2024-08-23 | 15.260 | 15.260 | 14.840 | 14.860 | 14.860 | 608 |
| 2024-08-22 | 15.160 | 15.180 | 14.956 | 14.965 | 14.965 | 2,058 |
| 2024-08-21 | 15.440 | 15.555 | 15.250 | 15.380 | 15.380 | 1,458 |
| 2024-08-20 | 15.700 | 15.700 | 15.050 | 15.050 | 15.050 | 2,164 |
| 2024-08-19 | 15.750 | 15.920 | 15.550 | 15.896 | 15.896 | 2,607 |
| 2024-08-16 | 16.130 | 16.374 | 15.590 | 15.640 | 15.640 | 1,010 |
| 2024-08-15 | 16.430 | 16.810 | 16.206 | 16.500 | 16.500 | 778 |
| 2024-08-14 | 16.180 | 16.530 | 16.030 | 16.030 | 16.030 | 514 |
| 2024-08-13 | 16.188 | 16.585 | 15.980 | 16.585 | 16.585 | 968 |
| 2024-08-12 | 16.773 | 16.773 | 15.906 | 15.982 | 15.982 | 2,099 |
| 2024-08-09 | 16.800 | 16.800 | 16.366 | 16.720 | 16.720 | 605 |
| 2024-08-08 | 17.020 | 17.020 | 16.626 | 16.770 | 16.770 | 4,196 |
| 2024-08-07 | 17.150 | 17.150 | 16.745 | 17.050 | 17.050 | 3,619 |
| 2024-08-06 | 16.020 | 17.240 | 16.000 | 16.800 | 16.800 | 2,402 |
| 2024-08-05 | 14.220 | 16.020 | 14.200 | 15.993 | 15.993 | 3,449 |
| 2024-08-02 | 16.035 | 16.035 | 15.266 | 15.384 | 15.384 | 5,286 |
| 2024-08-01 | 17.390 | 17.562 | 16.030 | 16.110 | 16.110 | 1,984 |
| 2024-07-31 | 17.475 | 17.790 | 17.320 | 17.780 | 17.780 | 1,095 |
| 2024-07-30 | 17.150 | 17.152 | 16.670 | 16.960 | 16.960 | 2,770 |
| 2024-07-29 | 17.610 | 17.840 | 17.090 | 17.128 | 17.128 | 464 |
| 2024-07-26 | 17.500 | 17.840 | 17.350 | 17.680 | 17.680 | 2,320 |
| 2024-07-25 | 17.344 | 17.568 | 16.680 | 17.550 | 17.550 | 4,589 |
| 2024-07-24 | 17.290 | 17.290 | 16.715 | 17.054 | 17.054 | 881 |
| 2024-07-23 | 16.860 | 17.381 | 16.860 | 17.381 | 17.381 | 893 |
| 2024-07-22 | 16.980 | 18.265 | 16.980 | 17.446 | 17.446 | 22,458 |
| 2024-07-19 | 16.670 | 16.864 | 16.201 | 16.305 | 16.305 | 777 |
| 2024-07-18 | 16.730 | 17.560 | 16.485 | 16.560 | 16.560 | 2,078 |
| 2024-07-17 | 16.580 | 16.710 | 16.090 | 16.306 | 16.306 | 2,725 |
| 2024-07-16 | 15.840 | 17.075 | 15.818 | 16.976 | 16.976 | 3,880 |
| 2024-07-15 | 15.780 | 16.200 | 15.630 | 15.639 | 15.639 | 3,388 |
| 2024-07-12 | 16.680 | 16.930 | 16.280 | 16.890 | 16.890 | 1,389 |
| 2024-07-11 | 16.665 | 17.140 | 16.228 | 16.242 | 16.242 | 3,906 |
| 2024-07-10 | 15.620 | 16.050 | 15.400 | 15.790 | 15.790 | 1,937 |
| 2024-07-09 | 15.425 | 15.750 | 15.425 | 15.570 | 15.570 | 2,805 |
| 2024-07-08 | 15.700 | 15.870 | 15.485 | 15.738 | 15.738 | 1,390 |
| 2024-07-05 | 15.577 | 15.780 | 15.210 | 15.500 | 15.500 | 3,115 |
| 2024-07-04 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 0 |
| 2024-07-03 | 14.790 | 15.996 | 14.760 | 15.870 | 15.870 | 6,980 |
| 2024-07-02 | 14.410 | 14.835 | 14.270 | 14.520 | 14.520 | 4,570 |
| 2024-07-01 | 14.770 | 14.770 | 14.230 | 14.318 | 14.318 | 1,876 |
| 2024-06-28 | 15.290 | 15.290 | 14.546 | 14.600 | 14.600 | 20,226 |
| 2024-06-27 | 15.220 | 15.364 | 14.880 | 15.110 | 15.110 | 2,188 |
| 2024-06-26 | 15.490 | 15.620 | 14.860 | 15.040 | 15.040 | 6,324 |
| 2024-06-25 | 16.826 | 16.920 | 15.580 | 15.720 | 15.720 | 17,564 |
| 2024-06-24 | 17.320 | 18.000 | 16.800 | 16.800 | 16.800 | 20,894 |
| 2024-06-21 | 18.000 | 18.210 | 17.800 | 17.930 | 17.930 | 6,231 |
| 2024-06-20 | 18.400 | 18.440 | 18.075 | 18.200 | 18.200 | 1,555 |
| 2024-06-19 | 18.838 | 18.838 | 18.838 | 18.838 | 18.838 | 0 |
| 2024-06-18 | 18.900 | 18.900 | 18.730 | 18.838 | 18.838 | 279 |
| 2024-06-17 | 18.890 | 19.103 | 18.550 | 18.835 | 18.835 | 1,435 |
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.