Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	24.090	24.650	24.090	24.216	24.216	1,500
2023-12-19	23.420	24.040	23.290	23.920	23.920	691
2023-12-18	23.580	23.810	23.120	23.440	23.440	10,201
2023-12-15	23.500	24.480	23.500	23.610	23.610	4,011
2023-12-14	22.940	23.700	22.752	23.098	23.098	5,966
2023-12-13	21.800	22.020	21.530	21.850	21.850	129
2023-12-12	22.778	22.800	21.960	22.000	22.000	2,468
2023-12-11	23.010	23.500	22.860	23.275	23.275	1,028
2023-12-08	23.150	23.760	22.740	22.950	22.950	4,497
2023-12-07	22.784	23.550	22.520	23.260	23.260	1,046
2023-12-06	23.950	24.450	23.450	23.470	23.470	746
2023-12-05	24.220	24.640	23.770	23.790	23.790	856
2023-12-04	24.915	25.040	24.400	24.493	24.493	1,559
2023-12-01	23.661	24.840	23.300	24.820	24.820	4,585
2023-11-30	24.850	24.850	23.760	23.760	23.760	1,359
2023-11-29	24.190	24.590	24.120	24.590	24.590	2,782
2023-11-28	24.287	24.860	23.245	23.840	23.840	5,659
2023-11-27	25.600	25.830	24.947	24.993	24.993	2,101
2023-11-24	25.910	26.500	25.910	25.930	25.930	295
2023-11-23	26.270	26.270	26.270	26.270	26.270	0
2023-11-22	26.690	26.690	25.950	26.270	26.270	300
2023-11-21	26.890	26.890	25.890	25.968	25.968	576
2023-11-20	26.930	27.390	26.750	27.186	27.186	718
2023-11-17	27.210	28.180	26.960	27.080	27.080	46
2023-11-16	28.000	28.560	27.230	27.230	27.230	1,341
2023-11-15	28.280	29.970	27.660	29.340	29.340	1,619
2023-11-14	27.770	28.570	27.770	28.160	28.160	407
2023-11-13	26.630	28.042	26.510	27.870	27.870	741
2023-11-10	26.015	26.870	26.000	26.820	26.820	690
2023-11-09	26.916	27.100	26.790	27.100	27.100	1,631
2023-11-08	25.940	26.575	25.750	26.575	26.575	755
2023-11-07	26.391	26.557	25.510	26.557	26.557	717
2023-11-06	26.121	26.740	25.680	26.620	26.620	5,882
2023-11-03	25.570	26.890	25.530	26.510	26.510	298
2023-11-02	25.680	25.700	25.370	25.560	25.560	225
2023-11-01	25.290	25.450	24.685	24.890	24.890	2,087
2023-10-31	24.290	25.672	24.290	25.205	25.205	255
2023-10-30	24.000	27.100	24.000	24.700	24.700	5,630
2023-10-27	23.888	24.180	23.000	23.480	23.480	1,397
2023-10-26	24.020	24.020	23.300	23.620	23.620	752
2023-10-25	24.294	24.480	23.580	23.621	23.621	1,763
2023-10-24	24.590	25.290	24.590	25.090	25.090	1,221
2023-10-23	24.320	24.570	24.090	24.476	24.476	960
2023-10-20	25.000	25.270	24.520	24.931	24.931	1,458
2023-10-19	26.080	26.080	25.370	25.620	25.620	143
2023-10-18	26.600	27.050	25.970	26.040	26.040	534
2023-10-17	25.550	27.280	25.550	27.026	27.026	1,206
2023-10-16	26.100	26.700	25.680	26.210	26.210	964
2023-10-13	26.570	27.290	26.450	26.690	26.690	85
2023-10-12	28.020	28.020	26.610	26.610	26.610	487
2023-10-11	28.070	28.750	27.150	27.380	27.380	761
2023-10-10	26.173	28.367	26.050	28.290	28.290	2,596
2023-10-09	25.990	26.120	25.150	25.610	25.610	603
2023-10-06	25.760	26.680	25.760	26.517	26.517	280
2023-10-05	27.410	27.550	25.660	25.746	25.746	4,823
2023-10-04	28.385	28.530	27.426	27.426	27.426	1,469
2023-10-03	29.060	29.060	28.648	28.662	28.662	352
2023-10-02	29.960	30.280	29.433	29.562	29.562	266
2023-09-29	30.400	30.820	30.303	30.303	30.303	2,577
2023-09-28	30.014	30.075	29.515	29.570	29.570	1,201

← NewerPage 13 of 22 · 1,263 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.