Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	30.960	31.036	30.248	30.248	30.248	493
2023-09-26	29.953	31.097	29.941	30.753	30.753	1,041
2023-09-25	30.467	30.467	30.323	30.417	30.417	7
2023-09-22	31.280	31.280	30.180	30.180	30.180	1,492
2023-09-21	30.000	30.129	29.962	30.120	30.120	1,334
2023-09-20	30.358	30.435	30.224	30.224	30.224	648
2023-09-19	30.959	31.075	30.409	30.414	30.414	1,081
2023-09-18	32.491	32.491	31.755	31.755	31.755	3,751
2023-09-15	33.270	33.340	32.575	32.750	32.750	828
2023-09-14	32.900	33.532	32.900	33.241	33.241	1,446
2023-09-13	33.000	33.000	32.143	32.143	32.143	359
2023-09-12	33.320	33.320	32.953	33.035	33.035	231
2023-09-11	34.480	34.640	33.248	33.368	33.368	1,535
2023-09-08	33.890	34.104	33.600	34.104	34.104	540
2023-09-07	34.239	34.239	33.825	34.016	34.016	2,009
2023-09-06	36.466	36.570	35.250	35.324	35.324	1,972
2023-09-05	36.385	37.000	35.859	36.434	36.434	749
2023-09-04	36.964	36.964	36.964	36.964	36.964	0
2023-09-01	36.968	36.971	36.672	36.964	36.964	590
2023-08-31	36.510	37.324	36.510	37.324	37.324	780
2023-08-30	36.500	36.644	36.500	36.644	36.644	13
2023-08-29	36.177	36.998	36.140	36.998	36.998	1,439
2023-08-25	35.700	35.714	34.660	35.377	35.377	525
2023-08-24	36.015	36.350	35.350	35.350	35.350	2,495
2023-08-23	35.733	36.043	35.733	36.043	36.043	1,873
2023-08-22	35.740	35.740	34.220	34.220	34.220	2,178
2023-08-21	35.130	35.130	34.418	34.450	34.450	1,634
2023-08-18	34.965	34.965	34.560	34.807	34.807	561
2023-08-17	36.054	36.054	35.910	35.910	35.910	886
2023-08-16	35.150	35.738	34.814	35.315	35.315	105
2023-08-15	35.310	35.516	34.970	35.456	35.456	747
2023-08-14	34.305	35.744	34.040	35.744	35.744	168
2023-08-11	36.910	36.910	34.722	34.739	34.739	1,565
2023-08-10	38.720	38.814	38.110	38.110	38.110	1,354
2023-08-09	37.700	38.574	37.700	38.060	38.060	1,045
2023-08-08	36.340	36.608	36.340	36.550	36.550	145
2023-08-07	36.490	37.926	36.490	37.348	37.348	872
2023-08-04	34.600	36.700	34.600	36.700	36.700	1,555
2023-08-03	33.990	35.430	33.760	34.163	34.163	3,498
2023-08-02	37.155	37.336	35.970	36.110	36.110	1,397
2023-08-01	39.071	39.071	37.978	37.978	37.978	889
2023-07-31	39.000	40.045	38.988	39.279	39.279	1,889
2023-07-28	38.200	38.580	37.880	38.119	38.119	2,558
2023-07-27	38.500	38.522	37.800	38.083	38.083	5,579
2023-07-26	37.205	38.304	37.205	38.124	38.124	4,603
2023-07-25	38.550	38.550	37.623	37.623	37.623	2,132
2023-07-24	37.230	37.920	37.112	37.917	37.917	1,770
2023-07-21	37.660	37.700	37.188	37.470	37.470	440
2023-07-20	38.002	38.071	37.674	37.679	37.679	802
2023-07-19	38.790	39.000	38.066	38.066	38.066	4,471
2023-07-18	38.710	38.710	38.270	38.270	38.270	631
2023-07-17	38.365	39.196	38.365	39.165	39.165	1,245
2023-07-14	39.920	39.920	38.492	38.760	38.760	767
2023-07-13	40.760	40.880	39.880	40.070	40.070	2,404
2023-07-12	39.700	40.664	39.700	40.467	40.467	634
2023-07-11	39.185	39.185	38.430	38.460	38.460	169
2023-07-10	39.490	39.551	39.222	39.450	39.450	208
2023-07-07	38.310	39.526	38.310	39.526	39.526	1,238
2023-07-06	38.102	38.102	37.519	37.989	37.989	1,414
2023-07-05	39.020	39.650	38.949	38.949	38.949	183

← NewerPage 14 of 22 · 1,271 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.