Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	46.150	47.300	39.001	39.330	39.330	2,466
2022-04-20	47.272	47.370	44.285	44.285	44.285	268
2022-04-19	44.090	46.650	44.090	46.650	46.650	287
2022-04-14	44.970	46.570	44.430	44.810	44.810	827
2022-04-13	40.970	44.760	40.320	44.560	44.560	21
2022-04-12	44.070	45.220	43.580	44.330	44.330	202
2022-04-11	41.613	44.025	41.510	43.470	43.470	1,557
2022-04-08	43.505	44.510	42.770	42.770	42.770	491
2022-04-07	44.200	44.770	43.680	43.680	43.680	702
2022-04-06	44.410	44.410	42.600	43.400	43.400	1,535
2022-04-05	45.950	46.070	44.570	44.990	44.990	124
2022-04-04	45.000	46.790	44.910	46.260	46.260	39
2022-04-01	43.730	45.530	42.530	42.930	42.930	284
2022-03-31	43.750	43.750	41.150	41.360	41.360	10
2022-03-30	46.500	46.500	44.810	44.870	44.870	586
2022-03-29	46.000	46.270	44.700	46.200	46.200	136
2022-03-28	44.500	44.750	42.845	44.440	44.440	512
2022-03-25	44.500	44.606	43.830	44.090	44.090	405
2022-03-24	46.380	46.380	44.870	45.963	45.963	104
2022-03-23	45.000	47.042	45.000	45.950	45.950	302
2022-03-22	46.000	47.200	46.000	47.200	47.200	556
2022-03-21	44.930	45.180	43.270	43.840	43.840	1,783
2022-03-18	40.575	45.777	40.370	45.010	45.010	863
2022-03-17	40.652	42.660	40.600	41.750	41.750	409
2022-03-16	42.000	43.250	38.900	42.780	42.780	3,340
2022-03-15	34.400	38.120	32.480	36.410	36.410	1,182
2022-03-14	38.700	38.980	34.770	35.720	35.720	2,260
2022-03-11	49.850	49.880	41.520	41.620	41.620	1,740
2022-03-10	49.274	49.340	45.700	46.050	46.050	4,146
2022-03-09	51.040	53.545	50.250	53.080	53.080	1,185
2022-03-08	48.150	51.780	48.140	50.936	50.936	5,408
2022-03-07	48.977	49.170	47.140	47.160	47.160	644
2022-03-04	48.650	49.300	46.700	47.970	47.970	1,797
2022-03-03	51.710	51.710	48.860	49.870	49.870	1,681
2022-03-02	52.280	52.280	49.770	50.720	50.720	1,229
2022-03-01	47.130	51.910	45.840	51.660	51.660	3,133
2022-02-28	41.680	49.250	41.680	47.490	47.490	9,695
2022-02-25	41.600	42.920	41.570	42.570	42.570	589
2022-02-24	36.840	40.690	35.535	39.640	39.640	614
2022-02-23	39.750	40.365	39.601	40.150	40.150	381
2022-02-22	38.200	39.060	37.660	37.688	37.688	552
2022-02-21	40.100	40.100	40.100	40.100	40.100	0
2022-02-18	40.400	40.400	39.710	40.100	40.100	642
2022-02-17	41.000	41.280	40.760	40.760	40.760	341
2022-02-16	40.930	41.340	40.280	40.280	40.280	322
2022-02-15	39.200	40.900	39.200	40.840	40.840	203
2022-02-14	38.940	38.990	38.810	38.910	38.910	19
2022-02-11	41.250	41.250	39.694	39.694	39.694	1,263
2022-02-10	40.580	42.340	40.580	41.050	41.050	908
2022-02-09	41.000	42.000	40.676	41.650	41.650	2,074
2022-02-08	37.240	38.680	37.240	38.400	38.400	111
2022-02-07	38.000	38.330	37.220	37.460	37.460	4
2022-02-04	35.720	37.761	35.720	37.050	37.050	1,391
2022-02-03	36.855	37.100	35.790	35.860	35.860	1,117
2022-02-02	40.000	40.000	37.420	38.050	38.050	377
2022-02-01	40.490	40.490	39.240	39.240	39.240	1,210
2022-01-31	36.690	39.400	36.690	39.070	39.070	235
2022-01-28	35.610	36.300	34.720	35.840	35.840	41
2022-01-27	37.906	38.470	36.240	36.240	36.240	24
2022-01-26	39.570	40.000	38.680	38.680	38.680	297

← NewerPage 20 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.