Xinjiang Daqo New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.020	27.400	26.700	26.890	26.890	11,432,906
2025-10-23	26.800	27.060	26.230	27.020	27.020	10,729,969
2025-10-22	27.300	27.500	26.880	26.930	26.930	9,777,366
2025-10-21	27.790	27.790	27.050	27.400	27.400	11,487,654
2025-10-20	28.900	28.900	27.360	27.560	27.560	17,430,911
2025-10-17	29.600	30.200	28.350	28.390	28.390	17,519,626
2025-10-16	28.800	29.900	28.510	29.730	29.730	24,876,806
2025-10-15	28.050	29.880	27.350	29.030	29.030	26,645,774
2025-10-14	27.150	29.280	27.000	27.800	27.800	24,116,623
2025-10-13	25.900	27.040	25.880	26.870	26.870	15,888,376
2025-10-10	29.330	29.360	27.520	27.640	27.640	17,898,866
2025-10-09	28.580	29.500	28.030	29.340	29.340	23,264,495
2025-09-30	28.400	29.330	28.400	28.730	28.730	15,668,034
2025-09-29	28.510	29.010	28.000	28.570	28.570	22,819,495
2025-09-26	29.070	30.140	28.880	28.980	28.980	14,266,791
2025-09-25	29.800	29.990	28.870	29.010	29.010	19,169,696
2025-09-24	27.410	29.250	27.150	29.010	29.010	24,482,636
2025-09-23	28.300	28.850	26.500	27.410	27.410	26,122,095
2025-09-22	29.130	29.440	28.100	28.650	28.650	18,037,366
2025-09-19	29.290	29.760	29.010	29.510	29.510	14,753,547
2025-09-18	30.460	30.470	29.150	29.630	29.630	26,591,507
2025-09-17	30.350	30.950	29.920	30.670	30.670	20,282,093
2025-09-16	31.500	31.800	30.200	30.350	30.350	21,720,558
2025-09-15	30.250	31.160	30.010	30.110	30.110	23,926,300
2025-09-12	30.500	30.800	29.870	30.500	30.500	25,494,713
2025-09-11	29.880	30.920	29.860	30.850	30.850	25,005,796
2025-09-10	31.020	31.020	29.850	30.250	30.250	29,873,269
2025-09-09	32.700	33.600	32.180	32.900	32.900	26,371,668
2025-09-08	33.800	34.040	31.880	33.090	33.090	41,043,361
2025-09-05	32.700	35.740	32.040	34.390	34.390	50,170,657
2025-09-04	29.660	33.660	29.600	31.590	31.590	53,981,453
2025-09-03	29.480	29.990	28.900	29.490	29.490	20,064,008
2025-09-02	30.660	31.080	28.800	29.420	29.420	31,381,371
2025-09-01	30.000	31.890	28.360	30.670	30.670	43,009,572
2025-08-29	30.440	32.490	29.650	32.190	32.190	40,223,008
2025-08-28	29.150	30.050	28.620	30.050	30.050	29,009,463
2025-08-27	30.000	30.470	29.030	29.230	29.230	33,825,885
2025-08-26	30.600	31.060	29.330	30.500	30.500	40,892,808
2025-08-25	29.350	31.480	28.790	29.810	29.810	68,545,139
2025-08-22	25.590	27.260	25.400	26.660	26.660	25,903,697
2025-08-21	25.700	26.230	25.600	25.820	25.820	15,123,347
2025-08-20	26.550	26.780	25.220	25.900	25.900	22,453,453
2025-08-19	26.300	26.620	25.990	26.010	26.010	13,000,208
2025-08-18	26.480	26.780	26.100	26.360	26.360	19,016,699
2025-08-15	24.410	26.130	24.410	25.970	25.970	19,880,083
2025-08-14	25.550	25.830	24.410	24.580	24.580	18,471,263
2025-08-13	25.820	26.170	25.520	25.780	25.780	15,044,075
2025-08-12	26.860	26.930	25.550	25.910	25.910	21,080,073
2025-08-11	26.620	27.390	26.200	27.160	27.160	15,922,838
2025-08-08	26.320	27.260	26.180	26.300	26.300	13,592,581
2025-08-07	26.510	26.960	26.050	26.610	26.610	13,124,632
2025-08-06	26.700	26.910	26.160	26.680	26.680	12,400,951
2025-08-05	26.000	26.660	25.630	26.630	26.630	14,930,791
2025-08-04	26.060	26.480	25.110	25.710	25.710	17,265,391
2025-08-01	25.970	28.100	25.670	26.560	26.560	25,330,872
2025-07-31	27.020	27.270	25.700	25.900	25.900	25,168,563
2025-07-30	27.650	28.880	27.220	28.000	28.000	24,494,420
2025-07-29	26.140	27.860	26.140	27.670	27.670	22,589,282
2025-07-28	25.800	26.760	25.630	26.310	26.310	16,442,860
2025-07-25	27.300	27.760	26.280	26.300	26.300	23,231,148

← NewerPage 5 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.