Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	19.640	20.050	18.899	19.010	19.010	1,202
2026-05-05	19.950	20.460	19.570	20.045	20.045	399
2026-05-04	19.220	20.100	18.990	20.100	20.100	1,558
2026-05-01	19.990	19.990	18.740	18.980	18.980	386
2026-04-30	19.450	19.810	18.830	18.980	18.980	2,213
2026-04-29	21.800	21.800	17.880	18.480	18.480	18,303
2026-04-28	21.500	22.100	21.300	21.838	21.838	649
2026-04-27	22.790	23.450	22.210	22.410	22.410	1,018
2026-04-24	23.060	23.870	22.580	22.910	22.910	81
2026-04-23	23.050	23.050	22.297	22.322	22.322	2,798
2026-04-22	20.440	23.573	20.400	23.478	23.478	11,618
2026-04-21	22.060	22.490	20.070	20.113	20.113	6,431
2026-04-20	22.100	22.660	21.538	22.152	22.152	893
2026-04-17	21.690	22.210	21.310	21.801	21.801	544
2026-04-16	21.690	22.070	20.710	21.020	21.020	1,186
2026-04-15	21.330	22.000	21.130	21.521	21.521	2,608
2026-04-14	21.330	21.790	21.060	21.210	21.210	359
2026-04-13	20.970	21.750	20.800	21.562	21.562	444
2026-04-10	21.200	21.470	20.620	21.000	21.000	1,664
2026-04-09	21.330	21.580	21.287	21.300	21.300	1,275
2026-04-08	22.000	22.000	21.220	21.479	21.479	1,102
2026-04-07	20.782	20.870	20.209	20.320	20.320	2,497
2026-04-02	20.780	21.540	20.300	20.900	20.900	62
2026-04-01	21.007	21.710	21.007	21.530	21.530	380
2026-03-31	20.650	21.350	20.400	21.140	21.140	59
2026-03-30	21.155	21.560	20.500	20.500	20.500	252
2026-03-27	21.440	21.850	21.010	21.010	21.010	375
2026-03-26	21.500	21.650	20.460	21.149	21.149	17
2026-03-25	21.480	22.260	21.350	21.914	21.914	546
2026-03-24	20.750	21.551	20.304	21.551	21.551	461
2026-03-23	20.740	21.450	20.390	21.340	21.340	2,325
2026-03-20	21.250	21.810	20.550	20.550	20.550	3,473
2026-03-19	22.820	22.820	20.252	21.040	21.040	1,285
2026-03-18	23.460	23.460	21.650	21.670	21.670	986
2026-03-17	23.440	23.630	23.144	23.420	23.420	496
2026-03-16	23.170	24.080	23.000	23.710	23.710	503
2026-03-13	24.090	24.220	22.900	22.974	22.974	385
2026-03-12	23.550	23.730	22.540	23.710	23.710	341
2026-03-11	23.190	23.510	23.000	23.070	23.070	529
2026-03-10	22.815	23.740	22.630	23.578	23.578	140
2026-03-09	22.310	22.865	22.090	22.865	22.865	120
2026-03-06	22.320	22.950	22.320	22.796	22.796	503
2026-03-05	23.300	23.890	22.490	22.500	22.500	2,275
2026-03-04	23.170	23.503	23.170	23.503	23.503	1,739
2026-03-03	23.000	23.440	22.073	22.649	22.649	3,211
2026-03-02	23.940	23.990	23.030	23.370	23.370	131
2026-02-27	24.200	24.400	23.580	24.030	24.030	260
2026-02-26	24.000	25.140	23.030	23.290	23.290	9,921
2026-02-25	25.180	25.900	25.070	25.100	25.100	208
2026-02-24	24.280	25.500	23.630	25.440	25.440	1,307
2026-02-23	24.250	24.600	23.900	23.934	23.934	435
2026-02-20	24.580	24.870	23.880	24.060	24.060	1,212
2026-02-19	23.580	24.250	23.580	24.000	24.000	520
2026-02-18	23.510	24.930	23.510	24.367	24.367	6,710
2026-02-17	25.440	25.800	23.840	24.140	24.140	1,137
2026-02-16	24.770	24.770	24.770	24.770	24.770	0
2026-02-13	25.350	25.400	24.410	24.770	24.770	2,194
2026-02-12	25.620	25.620	24.480	24.953	24.953	1,393
2026-02-11	25.230	25.710	24.530	25.710	25.710	1,078
2026-02-10	25.000	25.440	24.330	25.025	25.025	648

← NewerPage 3 of 22 · 1,270 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.