Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.870	24.300	22.920	23.340	23.340	28,762,536
2026-04-22	22.900	23.680	22.610	23.290	23.290	20,337,596
2026-04-21	23.990	24.830	23.090	23.220	23.220	27,692,644
2026-04-20	22.350	23.860	22.100	23.280	23.280	24,317,249
2026-04-17	22.350	22.500	22.070	22.240	22.240	13,541,298
2026-04-16	22.160	22.770	22.010	22.590	22.590	16,776,871
2026-04-15	22.040	22.220	21.800	21.900	21.900	12,175,348
2026-04-14	22.030	22.310	21.730	22.000	22.000	22,386,388
2026-04-13	20.870	23.330	20.680	22.450	22.450	30,747,294
2026-04-10	20.570	21.030	20.470	20.800	20.800	10,200,976
2026-04-09	20.780	20.780	20.350	20.420	20.420	7,748,740
2026-04-08	20.540	20.990	20.420	20.890	20.890	11,836,034
2026-04-07	20.200	20.480	20.030	20.290	20.290	8,222,190
2026-04-03	20.500	20.610	20.110	20.260	20.260	8,801,374
2026-04-02	20.990	21.140	20.390	20.640	20.640	11,275,958
2026-04-01	21.170	21.310	20.680	21.020	21.020	13,253,008
2026-03-31	21.450	21.670	20.830	21.000	21.000	10,907,599
2026-03-30	21.900	22.030	21.110	21.680	21.680	14,086,251
2026-03-27	21.020	22.010	21.020	21.850	21.850	9,410,521
2026-03-26	21.750	22.030	21.400	21.420	21.420	9,150,974
2026-03-25	21.960	22.110	21.600	21.840	21.840	11,925,659
2026-03-24	22.210	22.570	21.250	22.000	22.000	14,895,321
2026-03-23	22.340	22.900	21.750	21.980	21.980	19,471,742
2026-03-20	22.220	23.330	21.750	22.320	22.320	16,701,733
2026-03-19	22.200	22.600	22.020	22.220	22.220	9,646,494
2026-03-18	23.000	23.140	22.200	22.430	22.430	12,196,100
2026-03-17	23.200	23.750	22.880	23.000	23.000	10,083,862
2026-03-16	23.860	23.970	23.090	23.160	23.160	11,404,401
2026-03-13	23.980	24.500	23.710	23.800	23.800	16,818,787
2026-03-12	23.510	24.370	23.310	24.050	24.050	18,243,126
2026-03-11	23.310	24.070	23.200	23.690	23.690	15,130,411
2026-03-10	23.300	23.520	23.100	23.430	23.430	9,954,196
2026-03-09	22.740	23.630	22.570	23.390	23.390	15,047,389
2026-03-06	22.660	23.220	22.490	23.010	23.010	7,604,849
2026-03-05	23.190	23.400	22.800	22.920	22.920	9,306,572
2026-03-04	23.490	23.490	22.680	22.940	22.940	12,007,211
2026-03-03	23.860	24.510	23.400	23.700	23.700	15,370,486
2026-03-02	23.600	24.240	23.550	24.070	24.070	13,237,553
2026-02-27	23.600	24.110	23.600	23.900	23.900	8,776,635
2026-02-26	24.200	24.270	23.720	23.830	23.830	10,112,625
2026-02-25	24.100	24.660	24.090	24.380	24.380	13,985,673
2026-02-24	23.680	24.100	23.600	23.720	23.720	7,799,843
2026-02-13	23.910	23.960	23.510	23.510	23.510	8,901,492
2026-02-12	23.950	24.150	23.830	23.960	23.960	6,694,113
2026-02-11	24.190	24.340	23.950	23.950	23.950	6,712,218
2026-02-10	24.480	24.790	24.080	24.150	24.150	10,150,890
2026-02-09	24.400	25.070	24.290	24.580	24.580	17,302,162
2026-02-06	23.490	24.320	23.150	24.000	24.000	16,145,807
2026-02-05	25.300	25.360	23.530	23.650	23.650	29,655,240
2026-02-04	24.850	25.870	24.630	25.790	25.790	26,266,735
2026-02-03	24.000	24.980	23.930	24.860	24.860	15,510,189
2026-02-02	24.080	24.500	23.660	23.710	23.710	11,134,951
2026-01-30	24.990	25.330	23.790	24.250	24.250	19,248,712
2026-01-29	25.140	26.050	25.050	25.200	25.200	17,184,511
2026-01-28	25.690	25.810	25.060	25.280	25.280	15,040,947
2026-01-27	25.580	26.170	24.570	25.810	25.810	21,028,655
2026-01-26	26.710	26.760	25.430	25.730	25.730	24,056,135
2026-01-23	24.990	26.880	24.960	26.830	26.830	37,035,727
2026-01-22	24.360	25.090	24.350	24.800	24.800	15,182,319
2026-01-21	24.380	24.620	24.100	24.320	24.320	12,789,452

← NewerPage 3 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.