Daqo New Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 19.601 | 19.601 | 19.094 | 19.320 | 19.320 | 2,661 |
| 2024-06-13 | 20.330 | 20.435 | 20.061 | 20.061 | 20.061 | 231 |
| 2024-06-12 | 21.210 | 21.340 | 20.420 | 20.620 | 20.620 | 1,340 |
| 2024-06-11 | 21.050 | 21.050 | 19.940 | 20.570 | 20.570 | 2,605 |
| 2024-06-10 | 20.000 | 20.411 | 19.930 | 20.411 | 20.411 | 1,079 |
| 2024-06-07 | 20.700 | 21.110 | 20.124 | 20.124 | 20.124 | 2,891 |
| 2024-06-06 | 22.980 | 23.210 | 21.630 | 21.630 | 21.630 | 989 |
| 2024-06-05 | 22.050 | 23.500 | 21.910 | 23.490 | 23.490 | 2,936 |
| 2024-06-04 | 22.230 | 22.950 | 21.980 | 22.080 | 22.080 | 166 |
| 2024-06-03 | 23.000 | 23.010 | 22.080 | 22.650 | 22.650 | 174 |
| 2024-05-31 | 22.820 | 23.180 | 21.810 | 21.980 | 21.980 | 593 |
| 2024-05-30 | 20.736 | 22.910 | 20.736 | 22.910 | 22.910 | 3,387 |
| 2024-05-29 | 20.000 | 21.801 | 19.940 | 21.630 | 21.630 | 5,303 |
| 2024-05-28 | 20.290 | 20.480 | 19.350 | 19.941 | 19.941 | 3,060 |
| 2024-05-24 | 20.210 | 20.510 | 20.070 | 20.310 | 20.310 | 1,358 |
| 2024-05-23 | 21.000 | 21.280 | 20.300 | 20.300 | 20.300 | 6,500 |
| 2024-05-22 | 19.990 | 22.990 | 19.980 | 22.530 | 22.530 | 18,992 |
| 2024-05-21 | 18.910 | 19.350 | 18.760 | 19.030 | 19.030 | 981 |
| 2024-05-20 | 18.660 | 18.825 | 18.600 | 18.739 | 18.739 | 773 |
| 2024-05-17 | 18.850 | 19.500 | 18.650 | 18.710 | 18.710 | 802 |
| 2024-05-16 | 19.150 | 19.380 | 18.750 | 19.000 | 19.000 | 1,615 |
| 2024-05-15 | 19.620 | 19.630 | 19.083 | 19.356 | 19.356 | 3,380 |
| 2024-05-14 | 19.120 | 19.580 | 18.780 | 19.180 | 19.180 | 1,865 |
| 2024-05-13 | 18.450 | 19.550 | 18.290 | 18.970 | 18.970 | 5,345 |
| 2024-05-10 | 19.170 | 19.350 | 18.000 | 18.020 | 18.020 | 2,105 |
| 2024-05-09 | 18.825 | 19.314 | 18.460 | 18.970 | 18.970 | 2,995 |
| 2024-05-08 | 18.610 | 18.970 | 18.000 | 18.585 | 18.585 | 5,694 |
| 2024-05-07 | 18.840 | 19.150 | 18.825 | 18.966 | 18.966 | 1,302 |
| 2024-05-03 | 19.660 | 19.800 | 18.730 | 18.850 | 18.850 | 4,347 |
| 2024-05-02 | 19.100 | 19.300 | 18.970 | 19.180 | 19.180 | 1,145 |
| 2024-05-01 | 19.290 | 19.520 | 18.560 | 18.850 | 18.850 | 12,350 |
| 2024-04-30 | 21.030 | 21.410 | 19.488 | 19.630 | 19.630 | 14,299 |
| 2024-04-29 | 21.605 | 23.380 | 21.540 | 21.970 | 21.970 | 9,169 |
| 2024-04-26 | 23.900 | 24.440 | 23.670 | 23.890 | 23.890 | 3,376 |
| 2024-04-25 | 23.790 | 23.790 | 23.390 | 23.590 | 23.590 | 1,791 |
| 2024-04-24 | 23.590 | 23.715 | 23.324 | 23.684 | 23.684 | 2,227 |
| 2024-04-23 | 22.340 | 23.145 | 22.140 | 23.120 | 23.120 | 599 |
| 2024-04-22 | 22.180 | 22.520 | 21.890 | 22.520 | 22.520 | 370 |
| 2024-04-19 | 22.510 | 22.900 | 22.315 | 22.555 | 22.555 | 96 |
| 2024-04-18 | 22.760 | 23.066 | 22.180 | 22.780 | 22.780 | 3,726 |
| 2024-04-17 | 23.621 | 23.760 | 22.755 | 22.755 | 22.755 | 3,353 |
| 2024-04-16 | 23.500 | 23.850 | 23.080 | 23.650 | 23.650 | 211 |
| 2024-04-15 | 23.445 | 24.387 | 23.290 | 23.830 | 23.830 | 5,547 |
| 2024-04-12 | 24.375 | 24.750 | 23.110 | 23.400 | 23.400 | 8,768 |
| 2024-04-11 | 25.870 | 26.270 | 25.055 | 25.100 | 25.100 | 722 |
| 2024-04-10 | 26.000 | 26.500 | 25.360 | 25.960 | 25.960 | 1,347 |
| 2024-04-09 | 26.760 | 26.870 | 26.140 | 26.590 | 26.590 | 294 |
| 2024-04-08 | 26.846 | 27.200 | 26.020 | 26.020 | 26.020 | 286 |
| 2024-04-05 | 27.000 | 27.135 | 26.365 | 27.080 | 27.080 | 488 |
| 2024-04-04 | 27.105 | 28.050 | 26.150 | 27.820 | 27.820 | 2,211 |
| 2024-04-03 | 26.665 | 26.665 | 25.980 | 26.585 | 26.585 | 509 |
| 2024-04-02 | 27.147 | 27.152 | 26.475 | 26.835 | 26.835 | 1,055 |
| 2024-03-28 | 26.855 | 28.980 | 26.855 | 28.030 | 28.030 | 4,558 |
| 2024-03-27 | 26.139 | 26.710 | 26.120 | 26.240 | 26.240 | 592 |
| 2024-03-26 | 27.105 | 27.105 | 26.221 | 26.270 | 26.270 | 623 |
| 2024-03-25 | 27.480 | 27.793 | 26.435 | 26.435 | 26.435 | 2,168 |
| 2024-03-22 | 26.630 | 27.909 | 26.062 | 27.280 | 27.280 | 1,237 |
| 2024-03-21 | 27.175 | 27.570 | 26.546 | 27.255 | 27.255 | 2,832 |
| 2024-03-20 | 26.000 | 26.000 | 25.350 | 25.750 | 25.750 | 9,976 |
| 2024-03-19 | 25.758 | 26.326 | 25.530 | 26.190 | 26.190 | 2,738 |
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.