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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.36$57.361,529,300——
2020-12-30$57.06$57.062,790,800——
2020-12-29$55.79$55.791,718,200——
2020-12-28$56.65$56.653,494,100——
2020-12-24$54.77$54.772,340,300——
2020-12-23$58.39$58.393,693,000——
2020-12-22$64.79$64.792,630,900——
2020-12-21$61.22$61.222,881,400——
2020-12-18$58.26$58.266,008,800——
2020-12-17$57.14$57.143,964,800——
2020-12-16$57.28$57.283,009,000——
2020-12-15$55.99$55.995,768,300——
2020-12-14$48.31$48.312,933,000——
2020-12-11$43.14$43.141,479,900——
2020-12-10$42.49$42.491,285,700——
2020-12-09$41.02$41.021,711,200——
2020-12-08$41.71$41.711,914,200——
2020-12-07$39.16$39.162,377,600——
2020-12-04$39.72$39.721,542,600——
2020-12-03$39.20$39.20997,000——
2020-12-02$40.14$40.141,638,900——
2020-12-01$40.32$40.321,489,500——
2020-11-30$43.02$43.022,279,400——
2020-11-27$45.26$45.262,318,700——
2020-11-25$43.09$43.091,167,300——
2020-11-24$42.53$42.532,565,400——
2020-11-23$40.84$40.842,025,500——
2020-11-20$41.71$41.712,118,500——
2020-11-19$40.08$40.081,440,200——
2020-11-18$39.87$39.871,917,500——
2020-11-17$43.58$43.581,532,800——
2020-11-16$43.68$43.681,598,000——
2020-11-13$43.48$43.481,056,000——
2020-11-12$42.63$42.631,215,500——
2020-11-11$44.37$44.372,204,500——
2020-11-10$40.00$40.001,872,500——
2020-11-09$41.90$41.902,181,500——
2020-11-06$44.56$44.563,633,000——
2020-11-05$44.28$44.282,889,500——
2020-11-04$37.34$37.343,256,000——
2020-11-03$40.03$40.031,251,500——
2020-11-02$39.82$39.822,165,000——
2020-10-30$36.52$36.521,313,500——
2020-10-29$37.54$37.542,187,000——
2020-10-28$35.88$35.883,570,500——
2020-10-27$34.78$34.783,181,500——
2020-10-26$35.76$35.763,677,000——
2020-10-23$39.62$39.622,233,500——
2020-10-22$39.60$39.604,666,500——
2020-10-21$39.82$39.826,730,000——
2020-10-20$48.40$48.404,286,500——
2020-10-19$42.23$42.233,965,000——
2020-10-16$40.00$40.009,760,500——
2020-10-15$40.34$40.343,551,500——
2020-10-14$43.75$43.753,077,000——
2020-10-13$42.44$42.444,481,000——
2020-10-12$39.23$39.235,323,000——
2020-10-09$39.31$39.312,425,500——
2020-10-08$37.31$37.313,053,000——
2020-10-07$37.76$37.763,849,000——
2020-10-06$34.40$34.402,612,000——
2020-10-05$33.60$33.603,354,000——
2020-10-02$29.76$29.762,869,000——
2020-10-01$29.83$29.833,219,500——
2020-09-30$27.05$27.053,248,500——
2020-09-29$26.11$26.112,138,500——
2020-09-28$25.98$25.981,309,500——
2020-09-25$24.37$24.371,186,500——
2020-09-24$24.28$24.281,606,000——
2020-09-23$24.90$24.902,188,000——
2020-09-22$23.02$23.021,740,500——
2020-09-21$22.56$22.561,125,000——
2020-09-18$22.28$22.282,100,000——
2020-09-17$22.84$22.841,120,500——
2020-09-16$23.77$23.771,316,000——
2020-09-15$24.00$24.001,801,000——
2020-09-14$23.38$23.382,053,500——
2020-09-11$22.51$22.513,270,000——
2020-09-10$19.31$19.31680,500——
2020-09-09$19.77$19.771,390,000——
2020-09-08$20.06$20.061,290,500——
2020-09-04$19.86$19.861,948,000——
2020-09-03$20.19$20.191,973,500——
2020-09-02$22.37$22.371,486,000——
2020-09-01$22.71$22.711,749,000——
2020-08-31$22.56$22.562,372,500——
2020-08-28$25.03$25.03758,500——
2020-08-27$24.64$24.641,496,500——
2020-08-26$25.77$25.771,108,000——
2020-08-25$26.67$26.672,964,500——
2020-08-24$24.92$24.921,182,000——
2020-08-21$24.60$24.60720,500——
2020-08-20$24.57$24.571,881,500——
2020-08-19$25.04$25.041,363,500——
2020-08-18$24.48$24.482,425,000——
2020-08-17$22.88$22.881,484,500——
2020-08-14$22.43$22.431,182,500——
2020-08-13$23.19$23.191,142,500——
2020-08-12$23.81$23.81858,500——
2020-08-11$23.21$23.21734,500——
2020-08-10$23.83$23.832,154,500——
2020-08-07$24.51$24.51997,000——
2020-08-06$23.77$23.771,367,000——
2020-08-05$24.93$24.931,568,000——
2020-08-04$24.84$24.841,941,000——
2020-08-03$23.32$23.321,323,000——
2020-07-31$22.18$22.18994,500——
2020-07-30$22.19$22.191,750,000——
2020-07-29$21.00$21.001,045,000——
2020-07-28$20.85$20.85853,500——
2020-07-27$21.88$21.881,153,000——
2020-07-24$21.71$21.711,024,000——
2020-07-23$21.89$21.892,202,500——
2020-07-22$21.89$21.89865,000——
2020-07-21$21.36$21.362,067,500——
2020-07-20$22.22$22.224,511,500——
2020-07-17$17.74$17.74852,000——
2020-07-16$17.52$17.52977,500——
2020-07-15$18.63$18.632,085,000——
2020-07-14$18.55$18.551,489,500——
2020-07-13$17.53$17.531,639,500——
2020-07-10$17.92$17.92777,500——
2020-07-09$18.00$18.001,930,000——
2020-07-08$18.43$18.431,981,000——
2020-07-07$17.74$17.742,708,000——
2020-07-06$19.43$19.432,292,500——
2020-07-02$17.03$17.032,507,000——
2020-07-01$17.19$17.193,942,000——
2020-06-30$14.85$14.852,628,500——
2020-06-29$15.26$15.262,910,000——
2020-06-26$13.95$13.95735,500——
2020-06-25$14.29$14.291,895,500——
2020-06-24$14.66$14.663,315,500——
2020-06-23$13.77$13.772,193,000——
2020-06-22$12.04$12.041,786,000——
2020-06-19$12.00$12.001,638,500——
2020-06-18$11.88$11.881,201,500——
2020-06-17$11.40$11.40549,000——
2020-06-16$11.17$11.171,010,000——
2020-06-15$11.37$11.37681,500——
2020-06-12$11.60$11.60650,500——
2020-06-11$11.31$11.311,229,000——
2020-06-10$11.75$11.751,031,000——
2020-06-09$11.47$11.471,093,000——
2020-06-08$12.40$12.401,890,500——
2020-06-05$11.78$11.781,693,000——
2020-06-04$11.23$11.23863,500——
2020-06-03$11.10$11.10630,500——
2020-06-02$10.69$10.69596,500——
2020-06-01$10.86$10.861,276,000——
2020-05-29$10.23$10.231,297,000——
2020-05-28$10.06$10.06607,500——
2020-05-27$10.38$10.381,703,500——
2020-05-26$10.50$10.50956,000——
2020-05-22$10.46$10.461,794,500——
2020-05-21$11.56$11.561,393,500——
2020-05-20$11.89$11.892,699,500——
2020-05-19$10.97$10.971,087,500——
2020-05-18$10.21$10.21656,000——
2020-05-15$9.64$9.64824,000——
2020-05-14$9.75$9.751,512,500——
2020-05-13$10.02$10.02796,500——
2020-05-12$10.78$10.78663,500——
2020-05-11$11.05$11.05804,000——
2020-05-08$11.26$11.26413,500——
2020-05-07$10.94$10.94690,500——
2020-05-06$11.11$11.111,419,000——
2020-05-05$9.79$9.79366,500——
2020-05-04$9.64$9.64512,500——
2020-05-01$9.93$9.931,022,000——
2020-04-30$10.43$10.431,152,500——
2020-04-29$10.24$10.24775,000——
2020-04-28$9.63$9.63847,500——
2020-04-27$9.49$9.49460,500——
2020-04-24$9.24$9.24747,500——
2020-04-23$9.44$9.44859,000——
2020-04-22$9.44$9.44505,500——
2020-04-21$8.93$8.93529,500——
2020-04-20$9.58$9.58751,000——
2020-04-17$9.34$9.341,206,500——
2020-04-16$9.64$9.641,487,000——
2020-04-15$9.95$9.952,918,000——
2020-04-14$10.46$10.461,164,500——
2020-04-13$10.55$10.55638,000——
2020-04-09$9.98$9.981,217,000——
2020-04-08$10.62$10.62579,000——
2020-04-07$10.04$10.04936,000——
2020-04-06$10.54$10.54926,500——
2020-04-03$10.28$10.281,634,500——
2020-04-02$10.82$10.82989,000——
2020-04-01$10.09$10.091,481,000——
2020-03-31$11.58$11.581,441,500——
2020-03-30$11.12$11.121,364,000——
2020-03-27$10.76$10.761,148,000——
2020-03-26$11.93$11.931,066,000——
2020-03-25$11.96$11.961,203,500——
2020-03-24$11.38$11.381,486,000——
2020-03-23$8.90$8.902,128,000——
2020-03-20$9.12$9.122,070,500——
2020-03-19$9.73$9.731,412,000——
2020-03-18$8.57$8.571,622,000——
2020-03-17$11.07$11.071,338,500——
2020-03-16$10.52$10.521,696,500——
2020-03-13$11.33$11.332,039,000——
2020-03-12$10.57$10.571,834,500——
2020-03-11$11.54$11.544,382,500——
2020-03-10$11.37$11.372,343,500——
2020-03-09$10.15$10.152,491,000——
2020-03-06$11.80$11.801,336,000——
2020-03-05$12.33$12.331,597,500——
2020-03-04$12.66$12.661,043,500——
2020-03-03$12.65$12.651,407,500——
2020-03-02$12.98$12.982,289,000——
2020-02-28$13.11$13.111,650,000——
2020-02-27$13.39$13.391,389,500——
2020-02-26$14.23$14.23501,500——
2020-02-25$14.21$14.21766,500——
2020-02-24$14.58$14.58917,500——
2020-02-21$15.24$15.242,699,500——
2020-02-20$15.30$15.301,852,500——
2020-02-19$15.53$15.531,478,000——
2020-02-18$14.72$14.721,397,000——
2020-02-14$14.51$14.511,517,000——
2020-02-13$14.30$14.302,022,000——
2020-02-12$15.05$15.053,662,000——
2020-02-11$13.35$13.352,936,500——
2020-02-10$11.57$11.57528,000——
2020-02-07$11.55$11.551,302,000——
2020-02-06$12.55$12.551,686,000——
2020-02-05$11.66$11.66769,000——
2020-02-04$11.50$11.503,691,000——
2020-02-03$10.38$10.38438,500——
2020-01-31$10.12$10.12657,500——
2020-01-30$10.45$10.451,045,000——
2020-01-29$10.66$10.661,107,500——
2020-01-28$10.19$10.19302,500——
2020-01-27$10.08$10.081,420,000——
2020-01-24$10.26$10.26348,000——
2020-01-23$10.47$10.47878,000——
2020-01-22$10.62$10.62686,000——
2020-01-21$11.08$11.081,707,500——
2020-01-17$10.73$10.731,104,500——
2020-01-16$10.73$10.731,619,500——
2020-01-15$11.01$11.011,464,000——
2020-01-14$11.79$11.791,001,000——
2020-01-13$11.89$11.891,365,500——
2020-01-10$11.21$11.211,024,000——
2020-01-09$11.13$11.13978,500——
2020-01-08$10.88$10.88773,500——
2020-01-07$10.67$10.67475,500——
2020-01-06$10.77$10.77621,000——
2020-01-03$10.89$10.89879,500——
2020-01-02$11.00$11.001,278,000——