Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.250	12.250	11.670	11.730	11.730	2,286
2026-07-29	11.970	12.320	11.880	12.060	12.060	706
2026-07-28	11.850	12.250	11.760	12.030	12.030	480
2026-07-27	11.680	12.290	11.590	12.020	12.020	2,483
2026-07-24	12.470	12.480	11.440	11.478	11.478	2,693
2026-07-23	12.200	12.410	11.880	12.030	12.030	226
2026-07-22	12.000	12.480	12.000	12.094	12.094	1,656
2026-07-21	12.240	12.580	12.020	12.020	12.020	1,053
2026-07-20	12.200	12.630	12.010	12.470	12.470	3,679
2026-07-17	11.700	12.360	11.570	12.260	12.260	2,190
2026-07-16	12.230	12.230	11.710	12.120	12.120	2,890
2026-07-15	12.130	12.260	11.820	12.250	12.250	209
2026-07-14	11.660	12.210	11.550	11.950	11.950	3,931
2026-07-13	12.280	12.590	11.720	11.800	11.800	4,664
2026-07-10	12.040	12.620	12.040	12.331	12.331	1,492
2026-07-09	12.050	12.470	12.000	12.270	12.270	3,328
2026-07-08	12.200	12.350	11.651	11.940	11.940	3,082
2026-07-07	12.070	12.460	11.890	12.100	12.100	2,978
2026-07-06	12.450	12.620	12.240	12.320	12.320	694
2026-07-03	12.200	12.200	12.200	12.200	12.200	0
2026-07-02	12.880	13.261	12.200	12.200	12.200	1,733
2026-07-01	13.430	13.520	12.820	13.173	13.173	471
2026-06-30	13.600	13.600	12.940	13.300	13.300	699
2026-06-29	13.090	13.350	12.500	12.660	12.660	1,286
2026-06-26	13.100	13.120	12.555	12.720	12.720	3,372
2026-06-25	13.140	13.590	12.850	13.110	13.110	3,246
2026-06-24	13.444	13.780	13.324	13.330	13.330	962
2026-06-23	13.710	13.900	13.199	13.360	13.360	4,501
2026-06-22	14.250	14.460	13.975	14.170	14.170	2,434
2026-06-19	13.932	13.932	13.932	13.932	13.932	0
2026-06-18	14.450	14.600	13.900	13.932	13.932	4,659
2026-06-17	14.990	15.120	14.780	14.780	14.780	297
2026-06-16	15.000	15.170	14.450	15.050	15.050	3,097
2026-06-15	16.327	16.480	15.614	15.766	15.766	1,613
2026-06-12	15.430	16.009	15.360	15.769	15.769	916
2026-06-11	15.000	15.700	14.176	15.128	15.128	7,661
2026-06-10	14.440	14.867	14.254	14.867	14.867	4,582
2026-06-09	15.300	15.850	14.082	14.200	14.200	6,671
2026-06-08	16.480	16.810	15.275	15.316	15.316	3,595
2026-06-05	16.400	17.130	16.300	16.545	16.545	1,248
2026-06-04	16.800	17.800	16.380	17.010	17.010	12,418
2026-06-03	16.350	17.280	15.910	15.930	15.930	2,726
2026-06-02	16.430	16.951	16.110	16.738	16.738	3,483
2026-06-01	16.500	16.900	16.330	16.520	16.520	1,335
2026-05-29	17.300	17.300	16.462	16.670	16.670	2,055
2026-05-28	17.440	17.710	16.696	16.980	16.980	4,627
2026-05-27	17.890	18.250	17.520	17.564	17.564	1,105
2026-05-26	18.050	18.310	17.580	17.702	17.702	2,536
2026-05-22	17.960	17.970	16.930	17.562	17.562	1,024
2026-05-21	17.060	18.430	17.060	18.340	18.340	2,892
2026-05-20	17.500	18.046	16.980	17.965	17.965	3,002
2026-05-19	17.120	17.870	16.880	17.151	17.151	1,101
2026-05-18	18.190	18.190	17.147	17.147	17.147	3,574
2026-05-15	18.750	18.750	17.900	18.330	18.330	1,511
2026-05-14	18.800	19.320	18.100	18.870	18.870	581
2026-05-13	18.820	19.617	18.460	19.280	19.280	1,354
2026-05-12	19.530	19.580	18.000	18.258	18.258	1,220
2026-05-11	18.800	19.658	18.310	19.350	19.350	1,254
2026-05-08	18.600	19.220	18.470	18.650	18.650	1,323
2026-05-07	19.360	20.200	17.840	18.070	18.070	4,148

← NewerPage 2 of 5 · 253 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.