Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	22.350	22.914	22.350	22.712	22.712	51
2025-08-19	22.950	23.290	21.951	22.020	22.020	2,432
2025-08-18	23.000	23.022	22.562	22.979	22.979	647
2025-08-15	22.000	23.878	22.000	23.389	23.389	4,815
2025-08-14	21.640	21.640	20.700	21.090	21.090	153
2025-08-13	21.780	22.580	21.780	21.885	21.885	379
2025-08-12	21.700	21.700	21.000	21.508	21.508	1,202
2025-08-11	22.000	22.220	21.490	21.954	21.954	341
2025-08-08	21.780	21.780	21.130	21.130	21.130	1,047
2025-08-07	22.450	22.450	21.680	21.680	21.680	188
2025-08-06	21.170	22.421	21.170	22.300	22.300	691
2025-08-05	22.000	22.000	20.700	21.560	21.560	345
2025-08-04	20.740	20.920	20.467	20.530	20.530	727
2025-08-01	21.730	21.730	20.642	20.642	20.642	1,344
2025-07-31	21.490	23.170	21.110	21.812	21.812	484
2025-07-30	23.510	23.510	22.670	22.850	22.850	1,616
2025-07-29	23.500	24.770	22.776	23.243	23.243	1,275
2025-07-28	23.190	23.200	22.081	22.940	22.940	1,644
2025-07-25	24.230	24.700	23.232	23.269	23.269	2,881
2025-07-24	24.300	25.499	23.899	25.137	25.137	4,127
2025-07-23	23.780	23.900	22.681	23.169	23.169	7,879
2025-07-22	22.520	25.423	22.230	24.999	24.999	20,896
2025-07-21	20.790	21.245	20.790	21.210	21.210	296
2025-07-18	21.200	21.540	20.524	20.895	20.895	3,505
2025-07-17	20.147	21.660	20.147	21.195	21.195	1,470
2025-07-16	20.330	20.330	19.960	20.088	20.088	19
2025-07-15	19.840	20.325	19.840	19.916	19.916	1,552
2025-07-14	20.350	20.350	19.875	20.150	20.150	118
2025-07-11	19.512	20.090	19.500	19.804	19.804	2,264
2025-07-10	19.512	20.520	19.512	20.425	20.425	3,222
2025-07-09	18.288	18.980	18.150	18.955	18.955	4,867
2025-07-08	19.330	19.990	18.901	19.045	19.045	5,815
2025-07-07	18.300	18.300	17.120	17.244	17.244	10,137
2025-07-04	18.964	18.964	18.964	18.964	18.964	0
2025-07-03	18.235	19.126	18.009	18.964	18.964	4,654
2025-07-02	16.700	18.350	16.700	18.026	18.026	19,578
2025-07-01	15.200	15.446	14.940	15.395	15.395	2,975
2025-06-30	15.700	15.880	15.001	15.419	15.419	4,521
2025-06-27	14.855	15.065	14.800	15.065	15.065	3,532
2025-06-26	14.230	14.760	14.230	14.529	14.529	4,274
2025-06-25	14.295	14.465	13.915	14.465	14.465	5,742
2025-06-24	14.240	14.620	14.240	14.279	14.279	4,081
2025-06-23	13.810	13.888	13.755	13.755	13.755	893
2025-06-20	14.210	14.500	14.020	14.080	14.080	4,275
2025-06-19	14.330	14.330	14.330	14.330	14.330	0
2025-06-18	13.490	14.425	13.490	14.330	14.330	795
2025-06-17	13.600	14.180	13.600	13.974	13.974	3,137
2025-06-16	14.213	14.590	14.000	14.449	14.449	834
2025-06-13	13.915	14.010	13.720	13.720	13.720	530
2025-06-12	14.440	14.440	14.100	14.191	14.191	666
2025-06-11	15.150	15.150	14.540	14.670	14.670	3,824
2025-06-10	14.480	14.700	14.420	14.615	14.615	1,010
2025-06-09	14.880	15.150	14.500	15.126	15.126	3,222
2025-06-06	13.730	14.734	13.730	14.300	14.300	1,565
2025-06-05	13.680	13.680	13.450	13.660	13.660	2,963
2025-06-04	13.670	13.908	13.360	13.908	13.908	631
2025-06-03	12.900	13.615	12.900	13.510	13.510	153
2025-06-02	13.170	13.810	13.100	13.100	13.100	1,188
2025-05-30	13.535	13.610	13.265	13.269	13.269	3,600
2025-05-29	13.610	14.040	13.610	14.040	14.040	3,434

← NewerPage 6 of 22 · 1,264 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.