Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	13.810	13.935	13.510	13.935	13.935	1,152
2025-05-23	13.320	14.115	13.320	14.111	14.111	1,529
2025-05-22	13.800	14.170	13.298	13.520	13.520	11,863
2025-05-21	14.205	14.240	13.925	13.925	13.925	2,514
2025-05-20	14.480	14.530	14.381	14.396	14.396	162
2025-05-19	14.100	14.340	14.010	14.290	14.290	2,925
2025-05-16	14.660	14.780	14.435	14.489	14.489	2,181
2025-05-15	14.580	14.938	14.450	14.938	14.938	4,110
2025-05-14	15.010	15.397	14.638	14.901	14.901	3,814
2025-05-13	15.000	15.775	14.390	15.305	15.305	11,181
2025-05-12	13.600	14.310	13.600	14.015	14.015	6,363
2025-05-09	13.150	13.200	12.901	13.084	13.084	4,492
2025-05-08	13.045	13.390	12.760	13.245	13.245	5,548
2025-05-07	13.060	13.415	12.852	12.885	12.885	3,318
2025-05-06	12.955	13.420	12.790	13.105	13.105	4,248
2025-05-02	13.110	13.150	12.770	12.878	12.878	2,170
2025-05-01	12.860	12.930	12.640	12.805	12.805	3,079
2025-04-30	13.150	13.150	12.558	12.570	12.570	2,369
2025-04-29	14.000	14.000	12.410	12.772	12.772	10,173
2025-04-28	14.695	14.820	14.360	14.776	14.776	377
2025-04-25	14.400	15.076	14.270	14.925	14.925	1,867
2025-04-24	13.510	14.450	13.510	14.450	14.450	2,552
2025-04-23	14.380	14.580	13.853	13.910	13.910	3,885
2025-04-22	13.378	13.940	13.350	13.620	13.620	1,283
2025-04-17	14.120	14.290	13.554	13.880	13.880	1,310
2025-04-16	14.310	14.310	13.870	13.960	13.960	1,002
2025-04-15	14.000	14.585	14.000	14.490	14.490	417
2025-04-14	14.190	14.980	14.030	14.605	14.605	2,971
2025-04-11	13.725	13.855	13.210	13.408	13.408	5,548
2025-04-10	14.670	14.670	12.921	13.120	13.120	4,828
2025-04-09	13.464	15.050	13.000	15.050	15.050	5,984
2025-04-08	15.870	16.420	13.795	13.918	13.918	4,292
2025-04-07	14.440	16.334	14.100	16.170	16.170	3,707
2025-04-04	15.770	15.900	15.127	15.325	15.325	9,314
2025-04-03	17.740	17.740	16.420	16.490	16.490	2,272
2025-04-02	18.270	18.270	18.070	18.094	18.094	31
2025-04-01	18.010	18.071	17.820	17.970	17.970	1,735
2025-03-31	17.865	18.180	17.600	17.969	17.969	1,210
2025-03-28	18.312	18.710	18.310	18.670	18.670	854
2025-03-27	18.580	18.580	18.100	18.390	18.390	716
2025-03-26	18.360	19.000	18.330	18.480	18.480	562
2025-03-25	18.150	19.040	18.150	18.854	18.854	2,085
2025-03-24	19.630	19.630	17.905	18.203	18.203	2,902
2025-03-21	20.150	20.150	19.449	19.449	19.449	1,395
2025-03-20	20.620	20.700	19.897	19.930	19.930	313
2025-03-19	20.780	21.110	19.970	20.790	20.790	653
2025-03-18	20.210	20.700	19.590	19.955	19.955	2,025
2025-03-17	18.650	19.930	18.650	19.780	19.780	1,111
2025-03-14	19.475	19.580	18.835	19.004	19.004	1,817
2025-03-13	18.510	18.830	18.510	18.670	18.670	742
2025-03-12	18.853	19.300	18.530	18.655	18.655	1,560
2025-03-11	18.560	19.070	18.411	18.808	18.808	2,702
2025-03-10	19.070	19.250	18.052	18.075	18.075	1,239
2025-03-07	18.740	19.544	18.590	19.024	19.024	546
2025-03-06	20.000	20.000	18.820	18.820	18.820	715
2025-03-05	20.440	20.440	18.910	19.328	19.328	473
2025-03-04	19.670	20.643	18.850	20.638	20.638	4,555
2025-03-03	21.000	21.000	19.290	19.290	19.290	2,621
2025-02-28	20.190	20.713	20.070	20.355	20.355	531
2025-02-27	21.575	23.055	21.110	22.189	22.189	1,424

← NewerPage 7 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.