Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	37.660	37.920	36.870	36.910	36.910	344
2022-01-24	38.150	38.150	34.890	36.050	36.050	1,939
2022-01-21	42.113	42.750	41.340	41.460	41.460	2,331
2022-01-20	42.751	45.560	42.751	45.130	45.130	3,371
2022-01-19	41.810	42.700	40.950	42.560	42.560	249
2022-01-18	41.800	42.800	41.600	42.049	42.049	361
2022-01-17	41.770	41.770	41.770	41.770	41.770	0
2022-01-14	41.010	42.920	41.010	41.770	41.770	85
2022-01-13	42.740	42.740	41.573	41.573	41.573	29
2022-01-12	40.990	43.610	40.890	41.663	41.663	171
2022-01-11	40.270	41.100	39.930	40.140	40.140	55
2022-01-10	39.700	39.700	37.190	38.260	38.260	1,075
2022-01-07	40.800	40.942	39.420	39.850	39.850	119
2022-01-06	39.850	41.080	39.050	40.000	40.000	45
2022-01-05	41.550	42.835	41.440	41.900	41.900	923
2022-01-04	42.450	42.710	41.210	42.500	42.500	393
2021-12-31	40.940	41.460	40.770	40.890	40.890	2
2021-12-30	37.770	41.120	37.770	41.020	41.020	149
2021-12-29	36.930	38.620	36.550	38.160	38.160	2,180
2021-12-24	38.931	38.931	38.930	38.930	38.930	548
2021-12-23	38.120	39.690	38.040	39.360	39.360	1,300
2021-12-22	39.700	40.230	38.900	39.660	39.660	141
2021-12-21	38.850	40.770	38.850	40.600	40.600	202
2021-12-20	39.140	39.140	37.240	37.450	37.450	1,095
2021-12-17	39.535	40.400	38.860	40.070	40.070	865
2021-12-16	41.830	43.080	40.670	40.800	40.800	420
2021-12-15	40.525	41.290	39.750	41.290	41.290	707
2021-12-14	42.010	42.430	39.883	41.922	41.922	350
2021-12-13	44.000	45.080	43.000	43.590	43.590	535
2021-12-10	45.100	45.100	42.630	43.080	43.080	767
2021-12-09	46.890	46.890	44.530	44.819	44.819	152
2021-12-08	47.500	47.660	45.355	46.780	46.780	466
2021-12-07	46.240	48.600	46.090	48.370	48.370	2,427
2021-12-06	43.510	44.060	41.230	43.560	43.560	130
2021-12-03	48.120	48.350	42.608	42.610	42.610	2,005
2021-12-02	54.580	55.300	48.970	48.970	48.970	760
2021-12-01	57.337	59.140	55.850	55.870	55.870	223
2021-11-30	58.010	59.170	55.590	55.960	55.960	447
2021-11-29	58.520	59.300	57.210	58.390	58.390	506
2021-11-26	58.170	58.610	56.700	58.070	58.070	700
2021-11-25	60.710	60.710	60.710	60.710	60.710	0
2021-11-24	60.610	61.120	59.000	60.710	60.710	29
2021-11-23	62.490	62.730	59.890	60.950	60.950	485
2021-11-22	66.332	67.250	62.155	63.340	63.340	1,429
2021-11-19	69.060	69.060	66.680	66.780	66.780	500
2021-11-18	68.700	69.350	67.021	67.770	67.770	119
2021-11-17	69.210	70.470	67.790	68.140	68.140	14,685
2021-11-16	71.890	71.890	68.300	68.990	68.990	511
2021-11-15	73.150	73.150	70.350	70.490	70.490	292
2021-11-12	70.770	73.600	70.770	72.930	72.930	291
2021-11-11	68.190	71.920	68.190	70.530	70.530	787
2021-11-10	65.640	66.680	64.100	65.600	65.600	709
2021-11-09	67.310	68.150	65.090	66.300	66.300	189
2021-11-08	67.489	67.990	66.120	67.660	67.660	239
2021-11-05	67.700	68.100	64.320	66.500	66.500	712
2021-11-04	70.330	71.200	66.640	68.810	68.810	27,906
2021-11-03	65.510	68.530	64.885	68.530	68.530	792
2021-11-02	69.790	72.800	67.080	67.100	67.100	1,025
2021-11-01	75.442	76.610	73.700	74.760	74.760	1,895
2021-10-29	80.000	80.590	76.600	77.120	77.120	2,763

← NewerPage 21 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.