Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	21.500	22.990	21.360	22.220	22.220	794
2025-02-25	20.720	21.090	20.330	20.864	20.864	1,752
2025-02-24	21.450	21.725	20.490	20.492	20.492	3,137
2025-02-21	23.380	23.800	21.660	21.660	21.660	2,569
2025-02-20	22.510	22.890	22.012	22.112	22.112	1,508
2025-02-19	21.845	22.855	21.460	22.855	22.855	2,943
2025-02-18	21.260	21.725	20.570	21.725	21.725	245
2025-02-17	21.103	21.103	21.103	21.103	21.103	0
2025-02-14	21.400	22.080	21.103	21.103	21.103	6,479
2025-02-13	20.445	21.655	20.350	21.590	21.590	1,160
2025-02-12	21.330	21.810	21.030	21.336	21.336	1,100
2025-02-11	21.500	21.770	20.510	21.090	21.090	2,756
2025-02-10	21.900	22.294	20.750	22.291	22.291	2,393
2025-02-07	20.400	21.390	20.150	21.300	21.300	6,878
2025-02-06	18.900	19.646	18.700	19.646	19.646	2,070
2025-02-05	18.510	19.000	18.270	18.580	18.580	1,959
2025-02-04	17.700	18.680	17.640	18.640	18.640	2,351
2025-02-03	17.500	17.880	17.190	17.830	17.830	4,276
2025-01-31	18.320	18.490	18.010	18.080	18.080	86
2025-01-30	17.980	18.350	17.690	18.117	18.117	1,390
2025-01-29	17.600	18.444	17.600	18.145	18.145	236
2025-01-28	17.730	17.890	17.282	17.490	17.490	376
2025-01-27	17.810	18.025	17.680	17.680	17.680	518
2025-01-24	17.968	18.050	17.600	18.005	18.005	4,571
2025-01-23	17.120	17.468	16.656	17.430	17.430	4,649
2025-01-22	17.990	17.990	16.810	16.948	16.948	5,850
2025-01-21	18.380	18.480	17.420	17.760	17.760	4,657
2025-01-20	18.988	18.988	18.988	18.988	18.988	0
2025-01-17	19.115	19.490	18.820	18.988	18.988	1,135
2025-01-16	19.690	19.690	18.850	18.934	18.934	134
2025-01-15	19.331	19.700	19.168	19.651	19.651	3,639
2025-01-14	19.210	19.690	19.107	19.107	19.107	1,559
2025-01-13	19.240	19.290	18.560	18.753	18.753	1,931
2025-01-10	20.000	20.200	19.250	19.300	19.300	771
2025-01-09	20.425	20.425	20.425	20.425	20.425	0
2025-01-08	21.120	21.500	20.425	20.425	20.425	803
2025-01-07	21.000	21.445	20.596	21.410	21.410	2,914
2025-01-06	21.330	21.930	21.009	21.184	21.184	1,784
2025-01-03	19.590	21.330	19.590	20.578	20.578	4,214
2025-01-02	19.000	20.400	19.000	20.347	20.347	1,972
2024-12-31	19.180	19.332	19.180	19.332	19.332	293
2024-12-30	19.080	19.345	18.800	19.202	19.202	1,725
2024-12-27	18.885	19.330	18.450	19.290	19.290	1,337
2024-12-24	18.180	19.854	18.180	19.256	19.256	73,529
2024-12-23	17.780	17.805	17.570	17.601	17.601	3,381
2024-12-20	17.300	17.749	17.200	17.554	17.554	896
2024-12-19	17.790	17.790	17.407	17.430	17.430	858
2024-12-18	17.900	18.490	17.900	18.246	18.246	2,875
2024-12-17	17.530	18.120	17.330	18.000	18.000	1,420
2024-12-16	17.817	18.140	16.946	17.214	17.214	4,465
2024-12-13	18.360	18.690	18.240	18.240	18.240	233
2024-12-12	18.250	18.580	17.900	18.400	18.400	4,101
2024-12-11	18.895	18.980	18.150	18.234	18.234	909
2024-12-10	18.800	18.944	18.400	18.860	18.860	1,544
2024-12-09	19.170	19.660	18.525	19.260	19.260	5,075
2024-12-06	20.000	20.000	18.060	18.160	18.160	8,466
2024-12-05	19.970	20.174	19.130	19.643	19.643	1,629
2024-12-04	21.000	21.482	19.971	20.010	20.010	1,762
2024-12-03	21.420	21.820	21.250	21.550	21.550	1,056
2024-12-02	20.170	21.280	20.170	21.250	21.250	1,906

← NewerPage 8 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.