Daqo New Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 20.170 | 21.280 | 20.170 | 21.250 | 21.250 | 1,906 |
| 2024-11-29 | 20.240 | 20.648 | 20.077 | 20.095 | 20.095 | 1,251 |
| 2024-11-28 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2024-11-27 | 19.810 | 20.430 | 19.690 | 19.950 | 19.950 | 757 |
| 2024-11-26 | 19.740 | 19.740 | 18.907 | 19.340 | 19.340 | 113 |
| 2024-11-25 | 19.190 | 19.830 | 19.190 | 19.560 | 19.560 | 1,593 |
| 2024-11-22 | 18.553 | 18.990 | 18.340 | 18.410 | 18.410 | 1,996 |
| 2024-11-21 | 19.285 | 19.700 | 19.030 | 19.320 | 19.320 | 571 |
| 2024-11-20 | 19.000 | 20.590 | 18.430 | 20.006 | 20.006 | 5,570 |
| 2024-11-19 | 18.960 | 19.260 | 18.506 | 18.620 | 18.620 | 1,277 |
| 2024-11-18 | 19.050 | 19.470 | 18.910 | 19.155 | 19.155 | 980 |
| 2024-11-15 | 19.980 | 20.020 | 19.298 | 19.298 | 19.298 | 2,855 |
| 2024-11-14 | 20.491 | 20.491 | 19.411 | 19.690 | 19.690 | 3,747 |
| 2024-11-13 | 21.450 | 21.590 | 20.585 | 20.770 | 20.770 | 1,779 |
| 2024-11-12 | 21.374 | 21.718 | 21.110 | 21.620 | 21.620 | 1,255 |
| 2024-11-11 | 22.000 | 22.132 | 21.138 | 21.204 | 21.204 | 2,037 |
| 2024-11-08 | 21.670 | 21.670 | 20.584 | 21.510 | 21.510 | 2,485 |
| 2024-11-07 | 22.100 | 23.572 | 21.785 | 22.420 | 22.420 | 4,706 |
| 2024-11-06 | 21.600 | 22.271 | 20.640 | 21.675 | 21.675 | 1,816 |
| 2024-11-05 | 24.100 | 24.100 | 22.570 | 22.965 | 22.965 | 1,282 |
| 2024-11-04 | 23.470 | 24.178 | 23.140 | 23.510 | 23.510 | 81,229 |
| 2024-11-01 | 22.490 | 23.580 | 22.250 | 23.045 | 23.045 | 1,117 |
| 2024-10-31 | 22.999 | 24.160 | 21.940 | 22.750 | 22.750 | 4,905 |
| 2024-10-30 | 23.230 | 25.171 | 22.600 | 23.294 | 23.294 | 18,878 |
| 2024-10-29 | 25.720 | 26.000 | 21.060 | 21.660 | 21.660 | 21,428 |
| 2024-10-28 | 24.800 | 30.580 | 24.496 | 29.221 | 29.221 | 16,338 |
| 2024-10-25 | 25.000 | 26.418 | 24.460 | 25.222 | 25.222 | 40,433 |
| 2024-10-24 | 22.900 | 22.900 | 21.460 | 21.800 | 21.800 | 1,971 |
| 2024-10-23 | 23.030 | 24.000 | 21.540 | 21.630 | 21.630 | 53,856 |
| 2024-10-22 | 19.800 | 21.450 | 19.800 | 21.197 | 21.197 | 10,672 |
| 2024-10-21 | 19.100 | 19.510 | 19.000 | 19.510 | 19.510 | 6,001 |
| 2024-10-18 | 18.180 | 19.145 | 18.180 | 19.132 | 19.132 | 2,732 |
| 2024-10-17 | 18.600 | 18.890 | 17.710 | 17.710 | 17.710 | 3,459 |
| 2024-10-16 | 19.110 | 19.110 | 18.540 | 18.830 | 18.830 | 868 |
| 2024-10-15 | 19.110 | 19.200 | 18.740 | 18.918 | 18.918 | 4,775 |
| 2024-10-14 | 20.232 | 20.350 | 19.750 | 19.840 | 19.840 | 1,328 |
| 2024-10-11 | 19.310 | 20.450 | 19.234 | 20.428 | 20.428 | 8,776 |
| 2024-10-10 | 20.850 | 20.910 | 19.772 | 19.842 | 19.842 | 3,291 |
| 2024-10-09 | 20.020 | 21.850 | 19.700 | 20.972 | 20.972 | 3,675 |
| 2024-10-08 | 23.830 | 24.300 | 21.282 | 21.310 | 21.310 | 17,754 |
| 2024-10-07 | 24.770 | 27.406 | 23.430 | 25.110 | 25.110 | 15,445 |
| 2024-10-04 | 22.660 | 23.790 | 22.370 | 23.310 | 23.310 | 3,180 |
| 2024-10-03 | 21.335 | 22.620 | 21.140 | 21.860 | 21.860 | 4,366 |
| 2024-10-02 | 22.240 | 22.400 | 20.560 | 21.942 | 21.942 | 5,508 |
| 2024-10-01 | 20.750 | 20.750 | 19.540 | 20.624 | 20.624 | 1,843 |
| 2024-09-30 | 21.250 | 21.470 | 20.160 | 20.703 | 20.703 | 9,288 |
| 2024-09-27 | 19.000 | 20.175 | 18.887 | 19.600 | 19.600 | 2,889 |
| 2024-09-26 | 17.820 | 18.730 | 17.820 | 18.120 | 18.120 | 6,972 |
| 2024-09-25 | 16.895 | 17.570 | 16.830 | 17.155 | 17.155 | 561 |
| 2024-09-24 | 17.000 | 18.000 | 17.000 | 17.860 | 17.860 | 4,501 |
| 2024-09-23 | 16.750 | 16.770 | 16.200 | 16.710 | 16.710 | 881 |
| 2024-09-20 | 17.200 | 17.390 | 15.750 | 16.301 | 16.301 | 81,087 |
| 2024-09-19 | 17.700 | 17.861 | 17.300 | 17.620 | 17.620 | 765 |
| 2024-09-18 | 16.470 | 17.320 | 16.132 | 17.256 | 17.256 | 3,622 |
| 2024-09-17 | 15.245 | 16.000 | 15.060 | 16.000 | 16.000 | 3,041 |
| 2024-09-16 | 16.040 | 16.040 | 14.970 | 15.151 | 15.151 | 2,052 |
| 2024-09-13 | 15.770 | 15.880 | 15.440 | 15.871 | 15.871 | 2,496 |
| 2024-09-12 | 15.240 | 15.520 | 15.191 | 15.520 | 15.520 | 39 |
| 2024-09-11 | 14.945 | 15.210 | 14.890 | 15.150 | 15.150 | 463 |
| 2024-09-10 | 14.600 | 14.635 | 14.310 | 14.430 | 14.430 | 4,490 |
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.