Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	40.585	44.428	40.585	44.400	44.400	5,155
2023-01-09	40.750	40.910	39.895	40.079	40.079	1,369
2023-01-06	38.545	40.570	38.545	39.828	39.828	625
2023-01-05	40.005	40.005	37.090	37.620	37.620	753
2023-01-04	38.905	39.235	37.896	39.235	39.235	1,807
2023-01-03	39.475	41.040	39.475	40.990	40.990	8,165
2022-12-30	38.563	39.030	38.410	38.410	38.410	6,186
2022-12-29	39.700	39.980	39.489	39.970	39.970	1,963
2022-12-28	39.830	39.830	39.170	39.430	39.430	156
2022-12-23	41.020	41.020	40.070	40.682	40.682	745
2022-12-22	44.120	44.120	41.380	41.473	41.473	1,829
2022-12-21	45.025	45.025	45.025	45.025	45.025	102
2022-12-20	44.963	44.963	44.570	44.570	44.570	38
2022-12-19	44.610	44.960	44.535	44.550	44.550	366
2022-12-16	46.285	46.285	45.370	46.190	46.190	60
2022-12-15	48.060	48.060	46.130	46.130	46.130	1,135
2022-12-14	46.470	46.470	45.850	45.850	45.850	2,554
2022-12-13	48.170	48.530	46.552	46.552	46.552	1,235
2022-12-12	47.845	48.000	47.487	47.580	47.580	342
2022-12-09	48.403	49.950	48.403	49.950	49.950	370
2022-12-08	47.540	48.510	46.475	47.915	47.915	778
2022-12-07	48.510	48.510	47.850	47.850	47.850	4
2022-12-06	50.075	50.075	48.430	49.020	49.020	1,397
2022-12-05	54.525	54.525	51.480	51.525	51.525	523
2022-12-02	52.630	54.950	52.630	53.920	53.920	233
2022-12-01	55.460	55.460	52.940	52.940	52.940	232
2022-11-30	53.260	55.500	53.260	55.500	55.500	82
2022-11-29	52.570	53.170	51.670	51.670	51.670	231
2022-11-28	49.550	50.130	49.550	49.807	49.807	28
2022-11-25	50.245	50.245	48.490	49.690	49.690	79
2022-11-24	50.990	50.990	50.990	50.990	50.990	0
2022-11-23	52.490	52.490	50.990	50.990	50.990	95
2022-11-22	50.520	51.730	50.505	51.730	51.730	642
2022-11-21	52.390	52.980	51.920	52.320	52.320	33
2022-11-18	55.000	55.080	52.540	52.850	52.850	1,480
2022-11-17	53.646	56.010	53.600	55.950	55.950	484
2022-11-16	56.590	57.795	55.870	55.870	55.870	1,116
2022-11-15	57.423	57.810	56.310	56.845	56.845	3,354
2022-11-14	56.100	56.100	53.828	54.570	54.570	853
2022-11-11	57.500	57.670	55.500	55.859	55.859	182
2022-11-10	53.315	54.110	53.310	54.110	54.110	2,557
2022-11-09	51.770	54.250	51.770	52.950	52.950	332
2022-11-08	51.670	52.315	51.050	51.655	51.655	391
2022-11-07	48.830	51.570	48.830	51.260	51.260	5,143
2022-11-04	46.150	46.420	45.460	45.550	45.550	7
2022-11-03	45.170	45.700	45.010	45.400	45.400	574
2022-11-02	44.700	46.785	43.500	46.250	46.250	163
2022-11-01	43.988	46.669	43.988	44.730	44.730	13,427
2022-10-31	44.370	45.130	43.840	44.710	44.710	391
2022-10-28	46.140	47.302	43.145	47.302	47.302	546
2022-10-27	49.310	50.200	47.750	48.770	48.770	535
2022-10-26	49.390	50.352	49.390	50.352	50.352	913
2022-10-25	46.280	47.670	46.280	47.370	47.370	1,080
2022-10-24	48.371	48.371	41.270	44.380	44.380	2,646
2022-10-21	47.500	49.174	47.465	48.390	48.390	2,665
2022-10-20	48.700	48.920	47.140	47.210	47.210	1,042
2022-10-19	49.705	49.940	48.250	48.250	48.250	152
2022-10-18	50.060	53.249	50.060	50.900	50.900	6,960
2022-10-17	51.950	51.950	48.140	48.140	48.140	568
2022-10-14	52.930	53.075	52.005	52.050	52.050	416

← NewerPage 17 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.