Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	67.390	67.420	65.760	67.420	67.420	881
2022-07-18	68.700	70.240	67.612	67.720	67.720	4,139
2022-07-15	66.950	66.990	60.980	65.000	65.000	1,660
2022-07-14	68.565	69.710	67.570	69.710	69.710	548
2022-07-13	65.602	69.935	65.602	69.935	69.935	3,628
2022-07-12	68.842	68.842	65.600	66.460	66.460	1,777
2022-07-11	73.832	73.832	68.120	69.220	69.220	3,071
2022-07-08	77.002	77.002	71.730	72.860	72.860	1,880
2022-07-07	68.140	76.740	68.140	76.560	76.560	1,753
2022-07-06	70.962	71.050	65.310	67.050	67.050	2,612
2022-07-05	72.457	74.160	68.360	70.250	70.250	32,933
2022-07-04	69.690	69.690	69.690	69.690	69.690	0
2022-07-01	70.080	70.200	68.375	69.690	69.690	668
2022-06-30	67.300	71.440	66.935	70.800	70.800	2,189
2022-06-29	65.805	68.000	64.030	67.020	67.020	1,533
2022-06-28	74.000	74.000	67.290	67.796	67.796	2,707
2022-06-27	67.433	73.860	67.210	72.260	72.260	4,926
2022-06-24	68.930	68.930	64.905	66.350	66.350	664
2022-06-23	69.000	69.450	66.660	66.695	66.695	590
2022-06-22	64.300	69.920	64.270	69.410	69.410	4,888
2022-06-21	60.540	66.945	60.500	66.560	66.560	5,613
2022-06-20	58.290	58.290	58.290	58.290	58.290	0
2022-06-17	56.010	58.700	56.010	58.290	58.290	2,982
2022-06-16	54.780	56.500	53.516	53.690	53.690	213
2022-06-15	57.330	57.330	56.460	56.740	56.740	61
2022-06-14	59.710	59.710	55.530	55.540	55.540	328
2022-06-13	58.549	59.330	56.000	57.880	57.880	827
2022-06-10	60.220	65.120	60.000	63.530	63.530	1,052
2022-06-09	59.768	63.190	59.360	62.070	62.070	1,185
2022-06-08	64.000	66.380	63.250	63.280	63.280	1,006
2022-06-07	60.340	62.660	60.080	62.620	62.620	738
2022-06-06	59.150	63.660	59.150	61.530	61.530	3,865
2022-06-01	48.901	51.930	48.901	50.290	50.290	721
2022-05-31	49.295	49.460	47.705	48.540	48.540	550
2022-05-30	47.840	47.840	47.840	47.840	47.840	0
2022-05-27	48.800	48.800	47.440	47.840	47.840	292
2022-05-26	47.710	48.860	47.710	48.860	48.860	451
2022-05-25	44.390	46.890	44.390	46.630	46.630	9
2022-05-24	45.219	45.250	43.880	44.297	44.297	719
2022-05-23	47.990	48.680	46.910	46.910	46.910	27
2022-05-20	46.000	46.505	46.000	46.420	46.420	1,295
2022-05-19	44.700	46.250	44.700	45.840	45.840	4,319
2022-05-18	45.250	45.530	44.130	44.420	44.420	4
2022-05-17	43.660	44.100	43.300	44.006	44.006	1,602
2022-05-16	41.250	41.250	40.420	40.790	40.790	7
2022-05-13	40.320	41.960	40.025	41.750	41.750	289
2022-05-12	37.579	39.670	36.290	38.560	38.560	7,752
2022-05-11	39.200	40.295	38.390	38.390	38.390	598
2022-05-10	39.180	39.680	37.820	38.790	38.790	37
2022-05-09	40.760	40.760	38.250	38.630	38.630	634
2022-05-06	43.910	43.910	41.120	42.270	42.270	404
2022-05-05	45.400	45.770	42.990	44.080	44.080	297
2022-05-04	42.400	45.430	42.400	45.430	45.430	425
2022-05-03	40.750	42.320	40.750	42.320	42.320	48
2022-04-29	43.500	43.500	43.500	43.500	43.500	638
2022-04-28	40.280	40.280	40.280	40.280	40.280	0
2022-04-27	40.790	40.790	39.820	40.280	40.280	130
2022-04-26	39.870	39.870	39.680	39.680	39.680	172
2022-04-25	40.320	40.860	39.375	40.040	40.040	835
2022-04-22	42.090	43.330	40.510	40.510	40.510	109

← NewerPage 19 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.