NYSE:DQ | Historical Stock Price | DAQO NEW ENERGY CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$2.00$5.63$15.81$44.43$124.862010-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.59$1.59255,500——
2012-12-28$1.54$1.54172,000——
2012-12-27$1.62$1.62713,000——
2012-12-26$1.63$1.63156,000——
2012-12-24$1.38$1.38214,500——
2012-12-21$1.25$1.25307,000——
2012-12-20$1.20$1.2046,800——
2012-12-19$1.11$1.11227,000——
2012-12-18$0.97$0.97113,800——
2012-12-17$1.00$1.00131,400——
2012-12-14$1.00$1.00239,400——
2012-12-13$0.94$0.94215,800——
2012-12-12$1.05$1.05467,100——
2012-12-11$0.80$0.8026,800——
2012-12-10$0.78$0.7851,800——
2012-12-07$0.78$0.7854,500——
2012-12-06$0.75$0.7528,200——
2012-12-05$0.80$0.808,700——
2012-12-04$0.78$0.787,500——
2012-12-03$0.75$0.758,600——
2012-11-30$0.76$0.76119,900——
2012-11-29$0.83$0.8350,300——
2012-11-28$0.85$0.8569,800——
2012-11-27$0.88$0.88130,300——
2012-11-26$0.85$0.8556,400——
2012-11-23$0.80$0.8015,800——
2012-11-21$0.76$0.767,500——
2012-11-20$0.79$0.7910,800——
2012-11-19$0.79$0.7919,800——
2012-11-16$0.75$0.7530,600——
2012-11-15$0.79$0.7913,700——
2012-11-14$0.80$0.806,000——
2012-11-13$0.80$0.8012,500——
2012-11-12$0.80$0.8014,400——
2012-11-09$0.80$0.8011,400——
2012-11-08$0.80$0.8015,000——
2012-11-07$0.78$0.7825,100——
2012-11-06$0.80$0.8011,300——
2012-11-05$0.76$0.7645,700——
2012-11-02$0.85$0.8529,800——
2012-11-01$0.79$0.7916,100——
2012-10-31$0.79$0.7926,900——
2012-10-26$0.79$0.7917,700——
2012-10-25$0.79$0.7924,600——
2012-10-24$0.85$0.8537,500——
2012-10-23$0.82$0.8222,300——
2012-10-22$0.85$0.8523,500——
2012-10-19$0.86$0.8691,700——
2012-10-18$0.82$0.8214,300——
2012-10-17$0.82$0.8233,300——
2012-10-16$0.84$0.8418,800——
2012-10-15$0.79$0.7929,100——
2012-10-12$0.80$0.8045,300——
2012-10-11$0.84$0.8421,900——
2012-10-10$0.85$0.8527,000——
2012-10-09$0.84$0.8418,700——
2012-10-08$0.82$0.8226,100——
2012-10-05$0.85$0.8520,000——
2012-10-04$0.84$0.8426,700——
2012-10-03$0.83$0.8327,000——
2012-10-02$0.82$0.8217,900——
2012-10-01$0.81$0.8118,600——
2012-09-28$0.77$0.7731,800——
2012-09-27$0.82$0.8229,400——
2012-09-26$0.80$0.8028,100——
2012-09-25$0.81$0.8128,700——
2012-09-24$0.82$0.8236,100——
2012-09-21$0.74$0.74138,700——
2012-09-20$0.81$0.8142,700——
2012-09-19$0.88$0.8836,400——
2012-09-18$0.86$0.8629,100——
2012-09-17$0.84$0.8434,800——
2012-09-14$0.81$0.8143,700——
2012-09-13$0.85$0.8531,300——
2012-09-12$0.83$0.8344,700——
2012-09-11$0.80$0.8034,600——
2012-09-10$0.80$0.8037,300——
2012-09-07$0.84$0.8423,800——
2012-09-06$0.81$0.8137,300——
2012-09-05$0.83$0.8327,700——
2012-09-04$0.84$0.8423,400——
2012-08-31$0.87$0.8723,200——
2012-08-30$0.84$0.8485,500——
2012-08-29$0.93$0.9329,300——
2012-08-28$0.95$0.9593,900——
2012-08-27$0.97$0.9744,800——
2012-08-24$0.97$0.9758,200——
2012-08-23$0.99$0.9938,600——
2012-08-22$0.97$0.9754,900——
2012-08-21$0.96$0.9628,800——
2012-08-20$0.97$0.9712,600——
2012-08-17$0.96$0.967,900——
2012-08-16$0.93$0.9354,600——
2012-08-15$0.96$0.9633,700——
2012-08-14$0.98$0.9835,600——
2012-08-13$0.95$0.9534,800——
2012-08-10$0.98$0.9836,300——
2012-08-09$0.97$0.972,100——
2012-08-08$1.00$1.0032,700——
2012-08-07$0.99$0.9929,800——
2012-08-06$0.98$0.9822,800——
2012-08-03$0.91$0.9140,400——
2012-08-02$0.95$0.9536,700——
2012-08-01$0.96$0.9648,600——
2012-07-31$0.90$0.9047,500——
2012-07-30$0.89$0.89104,200——
2012-07-27$0.95$0.95132,600——
2012-07-26$0.96$0.9668,500——
2012-07-25$0.95$0.9549,000——
2012-07-24$0.94$0.9447,700——
2012-07-23$0.92$0.9266,700——
2012-07-20$0.95$0.9578,300——
2012-07-19$0.97$0.9721,600——
2012-07-18$0.97$0.9713,600——
2012-07-17$0.95$0.9563,200——
2012-07-16$0.96$0.9627,400——
2012-07-13$0.94$0.9439,000——
2012-07-12$0.96$0.9641,300——
2012-07-11$0.93$0.9349,200——
2012-07-10$0.91$0.9173,800——
2012-07-09$0.90$0.90207,600——
2012-07-06$0.84$0.8426,600——
2012-07-05$0.87$0.8737,600——
2012-07-03$0.89$0.8946,000——
2012-07-02$0.82$0.8233,600——
2012-06-29$0.85$0.85136,500——
2012-06-28$0.78$0.78555,600——
2012-06-27$0.87$0.87253,000——
2012-06-26$0.91$0.9163,100——
2012-06-25$0.97$0.9781,100——
2012-06-22$0.96$0.9647,500——
2012-06-21$0.99$0.9991,900——
2012-06-20$1.02$1.02175,500——
2012-06-19$1.00$1.00317,000——
2012-06-18$1.07$1.07377,200——
2012-06-15$1.08$1.08228,100——
2012-06-14$1.00$1.00120,300——
2012-06-13$1.12$1.1287,800——
2012-06-12$1.22$1.2253,000——
2012-06-11$1.24$1.2410,800——
2012-06-08$1.24$1.249,700——
2012-06-07$1.24$1.2411,000——
2012-06-06$1.18$1.1818,900——
2012-06-05$1.21$1.2115,600——
2012-06-04$1.20$1.2019,600——
2012-06-01$1.28$1.2837,300——
2012-05-31$1.20$1.2037,900——
2012-05-30$1.21$1.2121,400——
2012-05-29$1.23$1.2324,700——
2012-05-25$1.26$1.2621,900——
2012-05-24$1.33$1.3326,900——
2012-05-23$1.35$1.3551,000——
2012-05-22$1.42$1.42111,500——
2012-05-21$1.47$1.4773,000——
2012-05-18$1.55$1.55130,000——
2012-05-17$1.46$1.4667,900——
2012-05-16$1.58$1.5859,200——
2012-05-15$1.63$1.6345,000——
2012-05-14$1.74$1.7433,200——
2012-05-11$1.78$1.7836,000——
2012-05-10$1.68$1.6845,500——
2012-05-09$1.65$1.6548,500——
2012-05-08$1.68$1.6820,800——
2012-05-07$1.73$1.7332,000——
2012-05-04$1.81$1.8132,400——
2012-05-03$1.84$1.8433,000——
2012-05-02$1.91$1.9159,000——
2012-05-01$1.98$1.9869,800——
2012-04-30$1.90$1.9019,000——
2012-04-27$1.83$1.8331,500——
2012-04-26$1.94$1.9410,700——
2012-04-25$1.89$1.8944,900——
2012-04-24$1.81$1.8147,300——
2012-04-23$1.68$1.6845,800——
2012-04-20$1.78$1.7827,100——
2012-04-19$1.83$1.8330,000——
2012-04-18$1.88$1.8837,500——
2012-04-17$1.93$1.9391,600——
2012-04-16$1.93$1.9335,500——
2012-04-13$1.99$1.9921,100——
2012-04-12$1.99$1.9950,500——
2012-04-11$1.95$1.9587,500——
2012-04-10$1.86$1.8668,100——
2012-04-09$1.91$1.9141,900——
2012-04-05$2.05$2.0530,300——
2012-04-04$2.09$2.0933,500——
2012-04-03$2.07$2.07106,300——
2012-04-02$2.11$2.1168,200——
2012-03-30$2.11$2.1169,500——
2012-03-29$2.13$2.13269,700——
2012-03-28$2.19$2.19138,800——
2012-03-27$2.36$2.3684,600——
2012-03-26$2.32$2.3286,300——
2012-03-23$2.42$2.42168,900——
2012-03-22$2.48$2.48114,800——
2012-03-21$2.58$2.58175,000——
2012-03-20$2.79$2.79399,100——
2012-03-19$2.78$2.7846,800——
2012-03-16$2.73$2.73215,400——
2012-03-15$2.79$2.7952,400——
2012-03-14$2.79$2.7970,200——
2012-03-13$2.89$2.89134,300——
2012-03-12$2.90$2.9046,200——
2012-03-09$2.99$2.99240,300——
2012-03-08$2.60$2.60175,500——
2012-03-07$2.76$2.7666,800——
2012-03-06$2.88$2.88431,900——
2012-03-05$2.49$2.49261,900——
2012-03-02$2.75$2.75114,100——
2012-03-01$2.90$2.9077,000——
2012-02-29$2.94$2.94194,700——
2012-02-28$3.26$3.2670,300——
2012-02-27$3.24$3.24131,800——
2012-02-24$3.31$3.3199,900——
2012-02-23$3.36$3.36171,800——
2012-02-22$3.65$3.65180,700——
2012-02-21$3.85$3.85364,600——
2012-02-17$3.59$3.59289,600——
2012-02-16$3.28$3.28169,500——
2012-02-15$3.51$3.51106,000——
2012-02-14$3.55$3.55298,500——
2012-02-13$3.80$3.80256,500——
2012-02-10$3.64$3.64593,000——
2012-02-09$4.01$4.01807,800——
2012-02-08$3.44$3.44722,900——
2012-02-07$3.21$3.21809,200——
2012-02-06$2.79$2.79382,600——
2012-02-03$2.55$2.55128,800——
2012-02-02$2.50$2.50160,200——
2012-02-01$2.51$2.51140,200——
2012-01-31$2.60$2.60231,800——
2012-01-30$2.68$2.68130,200——
2012-01-27$2.70$2.70275,100——
2012-01-26$2.59$2.59354,800——
2012-01-25$2.45$2.4583,300——
2012-01-24$2.40$2.40141,400——
2012-01-23$2.46$2.46110,500——
2012-01-20$2.40$2.40163,800——
2012-01-19$2.43$2.43714,800——
2012-01-18$2.81$2.81475,000——
2012-01-17$2.47$2.47148,700——
2012-01-13$2.42$2.42184,700——
2012-01-12$2.55$2.55334,900——
2012-01-11$2.51$2.51820,800——
2012-01-10$2.10$2.1040,600——
2012-01-09$2.10$2.1098,300——
2012-01-06$2.05$2.05311,900——
2012-01-05$1.90$1.90105,100——
2012-01-04$1.84$1.8482,800——
2012-01-03$1.84$1.8499,700——