Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.280	16.740	16.200	16.570	16.570	13,551,300
2026-10-21	16.180	16.440	16.150	16.270	16.270	5,122,467
2026-10-20	16.430	16.510	16.120	16.270	16.270	6,645,413
2026-10-19	16.390	16.680	16.310	16.480	16.480	8,800,975
2026-10-16	16.200	16.470	16.070	16.360	16.360	10,442,312
2026-10-15	15.920	16.240	15.570	16.130	16.130	11,831,921
2026-10-14	16.200	16.390	16.120	16.160	16.160	6,810,769
2026-10-13	16.000	16.570	15.840	16.280	16.280	12,845,144
2026-10-12	16.250	16.350	15.950	15.970	15.970	6,738,535
2026-10-09	15.790	16.320	15.730	16.270	16.270	12,070,600
2026-10-08	15.800	16.130	15.670	15.730	15.730	8,916,709
2026-09-30	15.710	16.160	15.630	15.990	15.990	11,220,811
2026-09-29	15.570	15.740	15.500	15.700	15.700	5,224,897
2026-09-28	15.900	16.080	15.490	15.500	15.500	7,187,533
2026-09-24	16.210	16.270	15.820	15.830	15.830	6,730,662
2026-09-23	16.430	16.720	16.220	16.250	16.250	10,111,854
2026-09-22	16.430	16.550	16.210	16.460	16.460	11,650,333
2026-09-21	16.390	16.520	16.270	16.360	16.360	8,834,534
2026-09-18	16.290	16.450	16.240	16.340	16.340	6,873,705
2026-09-17	16.160	16.320	16.050	16.100	16.100	4,280,357
2026-09-16	16.330	16.380	16.060	16.270	16.270	4,989,709
2026-09-15	16.480	16.590	16.280	16.350	16.350	3,965,875
2026-09-14	16.450	16.710	16.120	16.480	16.480	5,402,428
2026-09-11	16.450	16.480	16.080	16.270	16.270	8,244,000
2026-09-10	16.900	16.950	16.490	16.500	16.500	6,057,515
2026-09-09	17.060	17.300	16.970	17.040	17.040	4,279,214
2026-09-08	17.050	17.380	16.960	17.080	17.080	6,633,718
2026-09-07	16.840	17.260	16.710	17.090	17.090	9,276,472
2026-09-04	16.570	16.970	16.570	16.760	16.760	6,450,047
2026-09-03	16.890	16.910	16.420	16.580	16.580	6,330,123
2026-09-02	17.000	17.040	16.680	16.760	16.760	6,687,903
2026-09-01	16.660	17.170	16.580	17.040	17.040	10,951,810
2026-08-31	17.280	17.400	16.590	16.730	16.730	21,049,402
2026-08-28	17.410	17.560	17.360	17.450	17.450	5,122,276
2026-08-27	17.540	17.590	17.210	17.470	17.470	6,711,823
2026-08-26	17.600	17.890	17.530	17.610	17.610	6,581,197
2026-08-25	17.730	17.750	17.520	17.600	17.600	5,322,050
2026-08-24	17.720	18.130	17.550	17.630	17.630	7,365,984
2026-08-21	18.060	18.450	17.840	18.020	18.020	9,685,215
2026-08-20	17.890	18.040	17.810	17.860	17.860	6,256,333
2026-08-19	18.100	18.250	17.660	17.820	17.820	12,135,244
2026-08-18	18.290	18.590	18.170	18.260	18.260	11,131,295
2026-08-17	18.870	19.150	18.500	18.610	18.610	11,533,910
2026-08-14	18.320	18.800	18.180	18.530	18.530	8,564,676
2026-08-13	18.810	18.990	18.310	18.320	18.320	13,816,881
2026-08-12	18.680	19.230	18.590	19.060	19.060	13,697,675
2026-08-11	18.700	18.950	18.430	18.760	18.760	10,024,821
2026-08-10	18.930	19.180	18.610	18.810	18.810	14,001,315
2026-08-07	19.500	19.870	18.820	18.970	18.970	23,451,634
2026-08-06	19.200	19.200	18.520	18.670	18.670	15,483,638
2026-08-05	19.150	19.300	18.980	19.140	19.140	12,658,180
2026-08-04	19.460	19.750	19.120	19.260	19.260	16,848,719
2026-08-03	18.500	19.860	18.350	19.580	19.580	26,205,214
2026-07-31	18.310	18.600	17.930	18.130	18.130	14,294,436
2026-07-30	17.500	18.550	17.460	18.320	18.320	18,686,311
2026-07-29	17.000	17.950	17.000	17.640	17.640	12,895,886
2026-07-28	16.730	17.210	16.720	17.170	17.170	7,383,044
2026-07-27	16.800	17.100	16.650	16.970	16.970	6,150,917
2026-07-24	17.270	17.380	16.720	16.720	16.720	9,132,547
2026-07-23	16.710	17.560	16.650	17.450	17.450	13,808,967

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-06	0.4180 CNY
2023-04-26	3.6000 CNY
2022-05-24	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.