Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	47.795	50.540	47.795	50.540	50.540	56
2022-10-12	49.580	50.060	49.150	50.060	50.060	52
2022-10-11	48.440	49.230	48.295	48.970	48.970	437
2022-10-10	48.970	49.620	48.970	49.302	49.302	239
2022-10-07	50.985	51.150	50.183	50.183	50.183	41
2022-10-06	52.970	53.140	52.620	52.750	52.750	101
2022-10-05	55.275	55.275	53.940	54.910	54.910	302
2022-10-04	54.810	56.180	54.270	55.980	55.980	2,840
2022-10-03	53.470	53.920	53.142	53.920	53.920	2,945
2022-09-30	50.300	53.296	49.552	53.024	53.024	1,184
2022-09-29	51.460	51.460	49.665	49.950	49.950	321
2022-09-28	50.500	52.309	50.390	52.169	52.169	110
2022-09-27	53.440	53.440	51.256	51.256	51.256	67
2022-09-26	51.560	53.180	51.560	52.400	52.400	555
2022-09-23	50.180	50.980	49.806	50.420	50.420	476
2022-09-22	54.980	54.980	51.480	51.480	51.480	491
2022-09-21	56.020	56.020	53.600	55.100	55.100	91
2022-09-20	56.280	56.280	55.940	56.060	56.060	32
2022-09-16	56.528	56.974	55.060	56.366	56.366	894
2022-09-15	59.190	60.540	58.220	58.402	58.402	3,115
2022-09-14	61.480	62.500	60.690	62.500	62.500	274
2022-09-13	61.990	63.780	61.890	63.780	63.780	116
2022-09-12	65.790	65.790	63.680	63.925	63.925	368
2022-09-09	65.460	65.460	63.612	64.790	64.790	727
2022-09-08	64.700	64.700	61.210	63.504	63.504	1,038
2022-09-07	64.630	65.920	64.630	65.690	65.690	17
2022-09-06	65.990	65.990	64.110	65.200	65.200	39
2022-09-05	65.267	65.267	65.267	65.267	65.267	0
2022-09-02	68.200	68.200	65.260	65.267	65.267	577
2022-09-01	64.920	67.570	64.920	67.570	67.570	546
2022-08-31	64.732	66.725	64.732	66.568	66.568	1,336
2022-08-30	69.697	69.697	64.530	64.720	64.720	1,609
2022-08-26	68.840	73.200	68.405	72.940	72.940	4,274
2022-08-25	64.240	66.740	63.600	65.830	65.830	2,928
2022-08-24	62.650	63.465	62.240	62.400	62.400	129
2022-08-23	62.125	62.430	61.115	62.040	62.040	77
2022-08-22	61.852	63.360	61.235	63.360	63.360	248
2022-08-19	65.000	66.150	62.587	62.650	62.650	2,068
2022-08-18	67.650	68.245	65.560	66.050	66.050	409
2022-08-17	66.700	66.700	64.730	65.190	65.190	928
2022-08-16	67.830	68.990	67.520	68.310	68.310	2,020
2022-08-15	69.000	71.270	67.530	68.350	68.350	1,284
2022-08-12	69.160	69.780	67.570	69.187	69.187	1,099
2022-08-11	71.140	72.115	70.085	70.710	70.710	593
2022-08-10	66.435	69.564	66.080	69.545	69.545	2,295
2022-08-09	63.610	64.950	63.190	64.950	64.950	481
2022-08-08	66.090	69.780	63.680	64.310	64.310	1,922
2022-08-05	66.370	67.564	64.315	64.315	64.315	554
2022-08-04	62.690	66.498	62.590	66.498	66.498	2,056
2022-08-03	66.000	67.270	60.285	62.650	62.650	5,755
2022-08-02	58.590	63.016	58.590	62.120	62.120	2,493
2022-08-01	64.000	64.000	60.883	61.195	61.195	2,524
2022-07-29	64.160	65.012	63.850	63.899	63.899	783
2022-07-28	64.432	67.150	62.530	63.700	63.700	91,568
2022-07-27	61.050	64.590	60.070	64.120	64.120	1,839
2022-07-26	60.715	61.065	59.935	60.300	60.300	1,801
2022-07-25	59.590	59.590	58.400	59.280	59.280	1,848
2022-07-22	61.252	62.500	59.260	59.260	59.260	2,112
2022-07-21	66.132	66.132	63.400	63.560	63.560	3,764
2022-07-20	67.385	69.810	64.740	65.360	65.360	4,194

← NewerPage 18 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.