Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.450	16.750	16.370	16.590	16.590	11,679,481
2026-07-20	15.730	16.850	15.720	16.610	16.610	13,763,794
2026-07-17	15.850	16.100	15.650	15.800	15.800	11,250,854
2026-07-16	15.960	15.980	15.640	15.800	15.800	7,952,398
2026-07-15	15.590	16.110	15.500	15.810	15.810	8,645,926
2026-07-14	15.540	15.740	15.410	15.630	15.630	9,218,897
2026-07-13	16.500	16.500	15.390	15.540	15.540	13,545,971
2026-07-10	16.370	17.000	16.300	16.520	16.520	14,221,572
2026-07-09	16.070	16.280	15.670	16.200	16.200	13,597,401
2026-07-08	17.020	17.050	16.040	16.060	16.060	14,533,304
2026-07-07	17.080	17.220	16.920	16.960	16.960	9,685,788
2026-07-06	17.090	17.340	16.920	16.950	16.950	9,798,795
2026-07-03	17.530	17.680	17.150	17.160	17.160	12,469,590
2026-07-02	17.890	17.930	17.480	17.490	17.490	17,555,143
2026-07-01	17.350	18.300	17.150	17.980	17.980	17,972,957
2026-06-30	17.370	17.600	17.220	17.430	17.430	14,243,317
2026-06-29	17.340	17.590	17.070	17.250	17.250	14,812,638
2026-06-26	17.770	18.360	17.460	17.460	17.460	16,447,552
2026-06-25	17.960	18.270	17.550	17.790	17.790	18,500,905
2026-06-24	18.990	18.990	17.770	18.000	18.000	23,655,451
2026-06-23	19.510	19.690	18.800	18.920	18.920	22,430,374
2026-06-22	19.330	20.130	18.830	19.890	19.890	28,125,166
2026-06-18	19.690	20.150	19.150	19.200	19.200	23,566,749
2026-06-17	20.630	20.700	19.760	19.970	19.970	31,168,407
2026-06-16	20.750	21.300	20.340	21.020	21.020	29,586,095
2026-06-15	20.350	21.370	20.010	20.920	20.920	34,924,717
2026-06-12	22.490	23.060	20.780	20.950	20.950	45,738,461
2026-06-11	20.510	22.050	20.510	21.910	21.910	43,976,971
2026-06-10	20.000	20.370	19.250	20.130	20.130	26,943,741
2026-06-09	21.110	21.200	20.110	20.430	20.430	24,298,360
2026-06-08	20.320	22.660	20.320	20.880	20.880	47,191,972
2026-06-05	22.190	22.380	20.310	20.410	20.410	53,662,008
2026-06-04	19.160	22.460	19.150	22.460	22.460	51,196,610
2026-06-03	18.700	19.070	18.450	18.720	18.720	13,221,873
2026-06-02	19.540	19.620	18.460	18.780	18.780	17,760,233
2026-06-01	19.450	19.930	19.250	19.550	19.550	20,041,999
2026-05-29	19.400	20.500	18.900	19.470	19.470	27,392,688
2026-05-28	19.290	19.440	18.810	19.410	19.410	14,727,305
2026-05-27	19.650	20.370	19.140	19.480	19.480	18,589,712
2026-05-26	19.750	19.950	19.200	19.520	19.520	15,265,820
2026-05-25	20.450	20.550	19.750	19.890	19.890	16,785,657
2026-05-22	20.440	20.810	20.030	20.650	20.650	14,752,294
2026-05-21	21.730	22.180	20.310	20.350	20.350	18,389,520
2026-05-20	21.020	21.960	20.940	21.490	21.490	19,807,344
2026-05-19	21.230	21.540	20.700	21.220	21.220	13,191,842
2026-05-18	21.020	21.590	20.710	21.380	21.380	15,320,716
2026-05-15	22.300	22.500	20.790	21.190	21.190	26,740,695
2026-05-14	23.320	23.510	22.330	22.360	22.360	19,772,629
2026-05-13	22.200	23.220	22.150	23.090	23.090	20,697,117
2026-05-12	22.800	23.040	22.280	22.300	22.300	18,574,628
2026-05-11	22.510	23.150	22.500	22.930	22.930	16,590,633
2026-05-08	22.500	22.920	22.360	22.690	22.690	18,627,456
2026-05-07	22.660	23.610	22.550	22.970	22.970	28,389,248
2026-05-06	22.300	22.650	22.160	22.260	22.260	19,738,807
2026-04-30	22.210	22.490	21.550	22.250	22.250	24,715,421
2026-04-29	22.110	23.060	21.910	22.960	22.960	17,706,291
2026-04-28	22.430	22.780	22.140	22.270	22.270	12,401,963
2026-04-27	22.460	22.700	22.120	22.560	22.560	13,580,997
2026-04-24	23.220	23.430	22.610	22.900	22.900	21,365,924
2026-04-23	23.870	24.300	22.920	23.340	23.340	28,762,536

← NewerPage 2 of 21 · 1,217 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.