Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	45.292	45.292	44.812	45.182	45.182	1,505
2023-04-03	46.980	46.980	45.200	45.620	45.620	940
2023-03-31	46.661	47.619	46.515	47.619	47.619	718
2023-03-30	46.771	47.408	46.760	46.887	46.887	1,187
2023-03-29	46.700	47.420	46.250	47.380	47.380	1,013
2023-03-28	49.780	49.780	48.775	49.170	49.170	1,081
2023-03-27	50.380	50.820	49.780	49.780	49.780	52
2023-03-24	49.250	50.145	49.059	50.080	50.080	1,769
2023-03-23	49.510	50.711	48.674	48.674	48.674	812
2023-03-22	49.128	50.156	49.128	49.720	49.720	1,634
2023-03-21	49.175	50.320	49.175	50.050	50.050	475
2023-03-20	45.678	48.815	45.678	48.419	48.419	5,707
2023-03-17	48.373	48.373	45.590	46.090	46.090	373
2023-03-16	47.833	47.875	47.250	47.843	47.843	748
2023-03-15	49.500	49.680	48.600	49.300	49.300	1,521
2023-03-14	51.480	51.492	50.750	50.750	50.750	1,183
2023-03-13	49.619	51.230	49.619	50.050	50.050	611
2023-03-10	49.569	50.000	49.569	49.807	49.807	677
2023-03-09	52.264	52.264	52.264	52.264	52.264	15
2023-03-08	53.290	53.290	51.630	52.020	52.020	1,698
2023-03-07	54.137	54.422	53.402	54.020	54.020	1,972
2023-03-06	53.515	55.150	53.244	54.950	54.950	7,764
2023-03-03	48.790	52.675	48.790	52.675	52.675	1,975
2023-03-02	48.140	48.493	47.766	48.249	48.249	888
2023-03-01	44.178	47.310	44.178	46.830	46.830	2,774
2023-02-28	45.220	45.500	43.920	43.920	43.920	4,080
2023-02-27	45.900	45.960	44.845	44.943	44.943	1,105
2023-02-24	44.262	44.810	44.260	44.362	44.362	1,104
2023-02-23	46.200	46.800	45.710	45.710	45.710	168
2023-02-22	43.080	45.600	43.080	45.060	45.060	666
2023-02-21	41.717	42.814	41.062	42.814	42.814	1,261
2023-02-20	42.160	42.160	42.160	42.160	42.160	0
2023-02-17	41.800	42.160	41.300	42.160	42.160	683
2023-02-16	43.900	43.900	43.540	43.580	43.580	361
2023-02-15	43.180	43.970	43.180	43.870	43.870	1,392
2023-02-14	41.710	43.060	41.710	43.035	43.035	201
2023-02-13	42.676	42.720	41.911	42.580	42.580	1,168
2023-02-10	41.870	42.790	41.870	42.409	42.409	537
2023-02-09	43.620	44.010	42.597	42.597	42.597	2,935
2023-02-08	43.340	43.340	41.900	41.900	41.900	29
2023-02-07	43.430	43.690	42.260	42.875	42.875	431
2023-02-06	42.655	42.780	41.652	42.502	42.502	1,717
2023-02-03	43.980	44.495	43.600	43.695	43.695	1,878
2023-02-02	48.140	48.140	46.275	46.275	46.275	143
2023-02-01	45.508	47.540	45.508	47.129	47.129	343
2023-01-31	44.705	46.160	44.705	46.160	46.160	572
2023-01-30	44.580	44.580	43.420	44.040	44.040	249
2023-01-27	46.855	46.855	46.080	46.080	46.080	1,051
2023-01-26	46.431	47.620	46.405	46.405	46.405	663
2023-01-25	45.985	46.200	45.450	46.200	46.200	1,453
2023-01-24	47.970	47.970	46.695	46.950	46.950	193
2023-01-23	47.320	48.530	47.320	48.200	48.200	271
2023-01-20	47.405	47.425	45.640	47.250	47.250	2,550
2023-01-19	44.615	44.870	44.169	44.870	44.870	14
2023-01-18	46.095	46.135	43.740	44.134	44.134	1,796
2023-01-17	44.350	46.264	43.649	46.240	46.240	3,453
2023-01-16	43.290	43.290	43.290	43.290	43.290	0
2023-01-13	44.030	44.030	42.672	43.290	43.290	1,052
2023-01-12	44.830	44.830	44.030	44.030	44.030	2,751
2023-01-11	46.020	46.560	44.845	45.370	45.370	3,139

← NewerPage 16 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.