Daqo New Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 27.160 | 27.330 | 26.430 | 26.430 | 26.430 | 12,195 |
| 2024-03-15 | 26.590 | 27.076 | 26.181 | 26.355 | 26.355 | 825 |
| 2024-03-14 | 28.720 | 28.800 | 26.947 | 26.947 | 26.947 | 4,530 |
| 2024-03-13 | 29.190 | 29.250 | 28.168 | 29.158 | 29.158 | 2,320 |
| 2024-03-12 | 28.150 | 30.015 | 27.820 | 28.790 | 28.790 | 1,859 |
| 2024-03-11 | 29.000 | 29.680 | 27.350 | 28.990 | 28.990 | 4,246 |
| 2024-03-08 | 26.000 | 27.410 | 26.000 | 27.410 | 27.410 | 2,392 |
| 2024-03-07 | 24.410 | 25.900 | 24.090 | 25.558 | 25.558 | 5,766 |
| 2024-03-06 | 22.990 | 24.150 | 22.990 | 23.910 | 23.910 | 7,175 |
| 2024-03-05 | 22.355 | 23.660 | 22.320 | 23.090 | 23.090 | 2,395 |
| 2024-03-04 | 22.920 | 23.470 | 22.670 | 22.920 | 22.920 | 4,041 |
| 2024-03-01 | 21.279 | 23.236 | 21.130 | 23.236 | 23.236 | 51,559 |
| 2024-02-29 | 20.890 | 22.714 | 20.890 | 21.150 | 21.150 | 4,659 |
| 2024-02-28 | 20.800 | 21.335 | 19.500 | 21.100 | 21.100 | 3,980 |
| 2024-02-27 | 19.180 | 20.010 | 19.050 | 19.930 | 19.930 | 4,012 |
| 2024-02-26 | 18.530 | 18.940 | 18.420 | 18.860 | 18.860 | 2,302 |
| 2024-02-23 | 18.020 | 18.618 | 17.840 | 18.510 | 18.510 | 6,088 |
| 2024-02-22 | 18.900 | 18.900 | 18.134 | 18.250 | 18.250 | 1,066 |
| 2024-02-21 | 18.850 | 19.290 | 18.460 | 18.520 | 18.520 | 1,566 |
| 2024-02-20 | 18.935 | 19.190 | 18.470 | 18.775 | 18.775 | 5,396 |
| 2024-02-19 | 19.810 | 19.810 | 19.810 | 19.810 | 19.810 | 0 |
| 2024-02-16 | 19.590 | 19.920 | 19.090 | 19.810 | 19.810 | 3,095 |
| 2024-02-15 | 19.067 | 19.530 | 18.930 | 19.210 | 19.210 | 1,958 |
| 2024-02-14 | 18.857 | 18.857 | 18.550 | 18.790 | 18.790 | 5,694 |
| 2024-02-13 | 19.140 | 19.593 | 18.830 | 18.860 | 18.860 | 2,800 |
| 2024-02-12 | 20.100 | 20.520 | 20.100 | 20.210 | 20.210 | 2,039 |
| 2024-02-09 | 19.660 | 20.000 | 19.148 | 19.870 | 19.870 | 2,100 |
| 2024-02-08 | 19.340 | 19.590 | 19.030 | 19.560 | 19.560 | 881 |
| 2024-02-07 | 18.250 | 19.150 | 18.250 | 18.990 | 18.990 | 7,607 |
| 2024-02-06 | 18.527 | 18.880 | 18.080 | 18.118 | 18.118 | 2,142 |
| 2024-02-05 | 17.448 | 17.718 | 17.190 | 17.705 | 17.705 | 10,134 |
| 2024-02-02 | 17.750 | 17.930 | 17.440 | 17.843 | 17.843 | 2,334 |
| 2024-02-01 | 18.420 | 18.540 | 18.005 | 18.155 | 18.155 | 1,777 |
| 2024-01-31 | 18.660 | 18.750 | 18.160 | 18.210 | 18.210 | 7,209 |
| 2024-01-30 | 18.510 | 19.170 | 18.420 | 18.590 | 18.590 | 1,100 |
| 2024-01-29 | 18.926 | 19.010 | 18.320 | 18.880 | 18.880 | 2,269 |
| 2024-01-26 | 19.500 | 19.900 | 19.403 | 19.430 | 19.430 | 728 |
| 2024-01-25 | 19.685 | 20.125 | 19.390 | 19.590 | 19.590 | 2,931 |
| 2024-01-24 | 21.530 | 21.540 | 19.720 | 19.770 | 19.770 | 13,565 |
| 2024-01-23 | 21.130 | 22.230 | 20.490 | 20.810 | 20.810 | 4,745 |
| 2024-01-22 | 20.040 | 20.540 | 19.620 | 20.030 | 20.030 | 5,498 |
| 2024-01-19 | 21.125 | 21.125 | 20.200 | 20.590 | 20.590 | 1,883 |
| 2024-01-18 | 21.190 | 21.560 | 21.000 | 21.160 | 21.160 | 1,555 |
| 2024-01-17 | 20.660 | 20.920 | 20.270 | 20.540 | 20.540 | 3,646 |
| 2024-01-16 | 22.675 | 23.170 | 21.429 | 21.533 | 21.533 | 7,130 |
| 2024-01-15 | 23.225 | 23.225 | 23.225 | 23.225 | 23.225 | 0 |
| 2024-01-12 | 22.710 | 23.710 | 22.710 | 23.225 | 23.225 | 2,427 |
| 2024-01-11 | 23.050 | 23.200 | 22.640 | 23.180 | 23.180 | 1,136 |
| 2024-01-10 | 23.090 | 23.490 | 22.440 | 22.863 | 22.863 | 946 |
| 2024-01-09 | 22.980 | 23.033 | 22.576 | 22.958 | 22.958 | 2,418 |
| 2024-01-08 | 23.400 | 23.736 | 23.240 | 23.476 | 23.476 | 1,627 |
| 2024-01-05 | 23.510 | 23.600 | 23.230 | 23.448 | 23.448 | 698 |
| 2024-01-04 | 24.281 | 24.281 | 23.600 | 23.805 | 23.805 | 2,078 |
| 2024-01-03 | 24.830 | 24.900 | 23.760 | 24.370 | 24.370 | 2,102 |
| 2024-01-02 | 26.230 | 26.230 | 25.175 | 25.175 | 25.175 | 2,532 |
| 2023-12-29 | 26.430 | 26.680 | 26.080 | 26.670 | 26.670 | 653 |
| 2023-12-28 | 26.350 | 27.482 | 26.280 | 26.440 | 26.440 | 4,170 |
| 2023-12-27 | 25.364 | 25.686 | 25.364 | 25.575 | 25.575 | 923 |
| 2023-12-22 | 24.990 | 25.280 | 24.590 | 25.070 | 25.070 | 919 |
| 2023-12-21 | 24.000 | 25.330 | 23.510 | 25.230 | 25.230 | 4,399 |
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.