Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	39.285	39.285	39.285	39.285	39.285	0
2023-07-03	40.719	40.719	39.285	39.285	39.285	188
2023-06-30	38.390	39.750	38.080	39.750	39.750	608
2023-06-29	37.853	38.430	37.210	38.430	38.430	76
2023-06-28	37.350	37.380	37.050	37.380	37.380	705
2023-06-27	37.216	37.216	37.070	37.180	37.180	726
2023-06-26	37.802	38.920	37.109	37.345	37.345	1,349
2023-06-23	37.928	38.040	37.815	37.891	37.891	239
2023-06-22	38.755	38.755	38.340	38.390	38.390	228
2023-06-21	38.765	39.040	38.765	39.040	39.040	200
2023-06-20	41.500	41.500	39.230	39.230	39.230	2,166
2023-06-19	42.812	42.812	42.812	42.812	42.812	0
2023-06-16	43.210	43.219	42.297	42.812	42.812	377
2023-06-15	42.800	43.550	42.550	43.242	43.242	2,441
2023-06-14	40.657	42.105	40.657	41.730	41.730	7,709
2023-06-13	41.142	41.640	40.135	40.230	40.230	997
2023-06-12	41.440	41.440	40.400	40.444	40.444	104
2023-06-09	40.196	42.430	40.196	42.430	42.430	470
2023-06-08	39.500	39.675	38.320	39.055	39.055	184
2023-06-07	37.828	39.162	37.828	39.000	39.000	3,777
2023-06-06	37.600	38.480	37.600	38.158	38.158	1,766
2023-06-05	38.473	38.500	37.780	37.780	37.780	1,625
2023-06-02	38.225	38.606	37.852	38.606	38.606	1,959
2023-06-01	35.951	37.210	35.580	37.146	37.146	2,424
2023-05-31	36.000	36.000	35.801	35.970	35.970	1,091
2023-05-30	37.600	37.600	36.415	36.726	36.726	1,711
2023-05-26	38.350	38.530	38.230	38.230	38.230	245
2023-05-25	39.055	39.055	37.780	37.780	37.780	2,619
2023-05-24	39.730	39.730	38.800	38.800	38.800	65
2023-05-23	38.112	39.991	38.102	39.930	39.930	2,280
2023-05-22	39.100	39.100	37.250	37.428	37.428	962
2023-05-19	39.000	39.027	38.600	38.600	38.600	1,789
2023-05-18	40.150	40.150	39.032	39.140	39.140	838
2023-05-17	40.913	41.540	40.913	41.445	41.445	361
2023-05-16	42.860	43.125	41.680	41.748	41.748	342
2023-05-15	42.829	43.005	42.652	42.670	42.670	188
2023-05-12	43.782	43.782	42.930	42.930	42.930	315
2023-05-11	41.535	42.640	40.958	42.640	42.640	546
2023-05-10	41.890	41.890	41.300	41.300	41.300	1,435
2023-05-09	42.040	42.320	41.290	41.628	41.628	1,874
2023-05-05	42.485	43.949	42.485	43.622	43.622	464
2023-05-04	42.760	42.760	41.190	42.165	42.165	665
2023-05-03	45.989	45.989	43.710	43.805	43.805	65
2023-05-02	47.200	47.200	45.740	45.797	45.797	2,825
2023-04-28	43.285	46.000	42.770	45.950	45.950	1,752
2023-04-27	41.310	43.348	41.310	43.348	43.348	2,266
2023-04-26	42.780	42.780	42.200	42.380	42.380	768
2023-04-25	42.497	42.498	41.945	41.945	41.945	1,422
2023-04-24	43.025	43.295	42.299	42.428	42.428	1,607
2023-04-21	43.970	43.970	43.470	43.470	43.470	535
2023-04-20	44.661	44.661	44.661	44.661	44.661	625
2023-04-19	44.999	45.050	44.772	44.784	44.784	698
2023-04-18	45.450	45.450	45.100	45.100	45.100	912
2023-04-17	46.714	46.714	46.714	46.714	46.714	2
2023-04-14	45.570	45.990	44.669	44.930	44.930	1,637
2023-04-13	46.843	46.843	46.000	46.000	46.000	771
2023-04-12	48.500	48.810	46.514	46.518	46.518	358
2023-04-11	47.720	48.440	47.720	48.440	48.440	258
2023-04-06	43.996	44.310	43.996	44.310	44.310	118
2023-04-05	44.385	44.385	43.475	43.750	43.750	1,894

← NewerPage 15 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.