Daqo New Energy Corp. (0I74.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:03PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.90 | 24.44 | 23.67 | 23.89 | 23.89 | 3,376 |
| 25 Apr 2024 | 23.79 | 23.79 | 23.39 | 23.59 | 23.59 | 1,791 |
| 24 Apr 2024 | 23.59 | 23.72 | 23.32 | 23.68 | 23.68 | 2,227 |
| 23 Apr 2024 | 22.34 | 23.15 | 22.14 | 23.12 | 23.12 | 599 |
| 22 Apr 2024 | 22.18 | 22.52 | 21.89 | 22.52 | 22.52 | 370 |
| 19 Apr 2024 | 22.51 | 22.90 | 22.32 | 22.56 | 22.56 | 96 |
| 18 Apr 2024 | 22.76 | 23.07 | 22.18 | 22.78 | 22.78 | 3,726 |
| 17 Apr 2024 | 23.62 | 23.76 | 22.75 | 22.75 | 22.75 | 3,353 |
| 16 Apr 2024 | 23.50 | 23.85 | 23.08 | 23.65 | 23.65 | 211 |
| 15 Apr 2024 | 23.44 | 24.39 | 23.29 | 23.83 | 23.83 | 5,547 |
| 12 Apr 2024 | 24.38 | 24.75 | 23.11 | 23.40 | 23.40 | 8,768 |
| 11 Apr 2024 | 25.87 | 26.27 | 25.06 | 25.10 | 25.10 | 722 |
| 10 Apr 2024 | 26.00 | 26.50 | 25.36 | 25.96 | 25.96 | 1,347 |
| 09 Apr 2024 | 26.76 | 26.87 | 26.14 | 26.59 | 26.59 | 294 |
| 08 Apr 2024 | 26.85 | 27.20 | 26.02 | 26.02 | 26.02 | 286 |
| 05 Apr 2024 | 27.00 | 27.14 | 26.36 | 27.08 | 27.08 | 488 |
| 04 Apr 2024 | 27.10 | 28.05 | 26.15 | 27.82 | 27.82 | 2,211 |
| 03 Apr 2024 | 26.67 | 26.67 | 25.98 | 26.58 | 26.58 | 509 |
| 02 Apr 2024 | 27.15 | 27.15 | 26.48 | 26.83 | 26.83 | 1,055 |
| 28 Mar 2024 | 26.85 | 28.98 | 26.85 | 28.03 | 28.03 | 4,558 |
| 27 Mar 2024 | 26.14 | 26.71 | 26.12 | 26.24 | 26.24 | 592 |
| 26 Mar 2024 | 27.10 | 27.10 | 26.22 | 26.27 | 26.27 | 623 |
| 25 Mar 2024 | 27.48 | 27.79 | 26.43 | 26.43 | 26.43 | 2,168 |
| 22 Mar 2024 | 26.63 | 27.91 | 26.06 | 27.28 | 27.28 | 1,237 |
| 21 Mar 2024 | 27.17 | 27.57 | 26.55 | 27.25 | 27.25 | 2,832 |
| 20 Mar 2024 | 26.00 | 26.00 | 25.35 | 25.75 | 25.75 | 9,976 |
| 19 Mar 2024 | 25.76 | 26.33 | 25.53 | 26.19 | 26.19 | 2,738 |
| 18 Mar 2024 | 27.16 | 27.33 | 26.43 | 26.43 | 26.43 | 12,195 |
| 15 Mar 2024 | 26.59 | 27.08 | 26.18 | 26.36 | 26.36 | 825 |
| 14 Mar 2024 | 28.72 | 28.80 | 26.95 | 26.95 | 26.95 | 4,530 |
| 13 Mar 2024 | 29.19 | 29.25 | 28.17 | 29.16 | 29.16 | 2,320 |
| 12 Mar 2024 | 28.15 | 30.01 | 27.82 | 28.79 | 28.79 | 1,859 |
| 11 Mar 2024 | 29.00 | 29.68 | 27.35 | 28.99 | 28.99 | 4,246 |
| 08 Mar 2024 | 26.00 | 27.41 | 26.00 | 27.41 | 27.41 | 2,392 |
| 07 Mar 2024 | 24.41 | 25.90 | 24.09 | 25.56 | 25.56 | 5,766 |
| 06 Mar 2024 | 22.99 | 24.15 | 22.99 | 23.91 | 23.91 | 7,175 |
| 05 Mar 2024 | 22.35 | 23.66 | 22.32 | 23.09 | 23.09 | 2,395 |
| 04 Mar 2024 | 22.92 | 23.47 | 22.67 | 22.92 | 22.92 | 4,041 |
| 01 Mar 2024 | 21.28 | 23.24 | 21.13 | 23.24 | 23.24 | 51,559 |
| 29 Feb 2024 | 20.89 | 22.71 | 20.89 | 21.15 | 21.15 | 4,659 |
| 28 Feb 2024 | 20.80 | 21.33 | 19.50 | 21.10 | 21.10 | 3,980 |
| 27 Feb 2024 | 19.18 | 20.01 | 19.05 | 19.93 | 19.93 | 4,012 |
| 26 Feb 2024 | 18.53 | 18.94 | 18.42 | 18.86 | 18.86 | 2,302 |
| 23 Feb 2024 | 18.02 | 18.62 | 17.84 | 18.51 | 18.51 | 6,088 |
| 22 Feb 2024 | 18.90 | 18.90 | 18.13 | 18.25 | 18.25 | 1,066 |
| 21 Feb 2024 | 18.85 | 19.29 | 18.46 | 18.52 | 18.52 | 1,566 |
| 20 Feb 2024 | 18.93 | 19.19 | 18.47 | 18.78 | 18.78 | 5,396 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 19.59 | 19.92 | 19.09 | 19.81 | 19.81 | 3,095 |
| 15 Feb 2024 | 19.07 | 19.53 | 18.93 | 19.21 | 19.21 | 1,958 |
| 14 Feb 2024 | 18.86 | 18.86 | 18.55 | 18.79 | 18.79 | 5,694 |
| 13 Feb 2024 | 19.14 | 19.59 | 18.83 | 18.86 | 18.86 | 2,800 |
| 12 Feb 2024 | 20.10 | 20.52 | 20.10 | 20.21 | 20.21 | 2,039 |
| 09 Feb 2024 | 19.66 | 20.00 | 19.15 | 19.87 | 19.87 | 2,100 |
| 08 Feb 2024 | 19.34 | 19.59 | 19.03 | 19.56 | 19.56 | 881 |
| 07 Feb 2024 | 18.25 | 19.15 | 18.25 | 18.99 | 18.99 | 7,607 |
| 06 Feb 2024 | 18.53 | 18.88 | 18.08 | 18.12 | 18.12 | 2,142 |
| 05 Feb 2024 | 17.45 | 17.72 | 17.19 | 17.70 | 17.70 | 10,134 |
| 02 Feb 2024 | 17.75 | 17.93 | 17.44 | 17.84 | 17.84 | 2,334 |
| 01 Feb 2024 | 18.42 | 18.54 | 18.00 | 18.16 | 18.16 | 1,777 |
| 31 Jan 2024 | 18.66 | 18.75 | 18.16 | 18.21 | 18.21 | 7,209 |
| 30 Jan 2024 | 18.51 | 19.17 | 18.42 | 18.59 | 18.59 | 1,100 |
| 29 Jan 2024 | 18.93 | 19.01 | 18.32 | 18.88 | 18.88 | 2,269 |
| 26 Jan 2024 | 19.50 | 19.90 | 19.40 | 19.43 | 19.43 | 728 |
| 25 Jan 2024 | 19.68 | 20.12 | 19.39 | 19.59 | 19.59 | 2,931 |
| 24 Jan 2024 | 21.53 | 21.54 | 19.72 | 19.77 | 19.77 | 13,565 |
| 23 Jan 2024 | 21.13 | 22.23 | 20.49 | 20.81 | 20.81 | 4,745 |
| 22 Jan 2024 | 20.04 | 20.54 | 19.62 | 20.03 | 20.03 | 5,498 |
| 19 Jan 2024 | 21.13 | 21.13 | 20.20 | 20.59 | 20.59 | 1,883 |
| 18 Jan 2024 | 21.19 | 21.56 | 21.00 | 21.16 | 21.16 | 1,555 |
| 17 Jan 2024 | 20.66 | 20.92 | 20.27 | 20.54 | 20.54 | 3,646 |
| 16 Jan 2024 | 22.67 | 23.17 | 21.43 | 21.53 | 21.53 | 7,130 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 22.71 | 23.71 | 22.71 | 23.23 | 23.23 | 2,427 |
| 11 Jan 2024 | 23.05 | 23.20 | 22.64 | 23.18 | 23.18 | 1,136 |
| 10 Jan 2024 | 23.09 | 23.49 | 22.44 | 22.86 | 22.86 | 946 |
| 09 Jan 2024 | 22.98 | 23.03 | 22.58 | 22.96 | 22.96 | 2,418 |
| 08 Jan 2024 | 23.40 | 23.74 | 23.24 | 23.48 | 23.48 | 1,627 |
| 05 Jan 2024 | 23.51 | 23.60 | 23.23 | 23.45 | 23.45 | 698 |
| 04 Jan 2024 | 24.28 | 24.28 | 23.60 | 23.81 | 23.81 | 2,078 |
| 03 Jan 2024 | 24.83 | 24.90 | 23.76 | 24.37 | 24.37 | 2,102 |
| 02 Jan 2024 | 26.23 | 26.23 | 25.17 | 25.17 | 25.17 | 2,532 |
| 29 Dec 2023 | 26.43 | 26.68 | 26.08 | 26.67 | 26.67 | 653 |
| 28 Dec 2023 | 26.35 | 27.48 | 26.28 | 26.44 | 26.44 | 4,170 |
| 27 Dec 2023 | 25.36 | 25.69 | 25.36 | 25.58 | 25.58 | 923 |
| 22 Dec 2023 | 24.99 | 25.28 | 24.59 | 25.07 | 25.07 | 919 |
| 21 Dec 2023 | 24.00 | 25.33 | 23.51 | 25.23 | 25.23 | 4,399 |
| 20 Dec 2023 | 24.09 | 24.65 | 24.09 | 24.22 | 24.22 | 1,500 |
| 19 Dec 2023 | 23.42 | 24.04 | 23.29 | 23.92 | 23.92 | 691 |
| 18 Dec 2023 | 23.58 | 23.81 | 23.12 | 23.44 | 23.44 | 10,201 |
| 15 Dec 2023 | 23.50 | 24.48 | 23.50 | 23.61 | 23.61 | 4,011 |
| 14 Dec 2023 | 22.94 | 23.70 | 22.75 | 23.10 | 23.10 | 5,966 |
| 13 Dec 2023 | 21.80 | 22.02 | 21.53 | 21.85 | 21.85 | 129 |
| 12 Dec 2023 | 22.78 | 22.80 | 21.96 | 22.00 | 22.00 | 2,468 |
| 11 Dec 2023 | 23.01 | 23.50 | 22.86 | 23.27 | 23.27 | 1,028 |
| 08 Dec 2023 | 23.15 | 23.76 | 22.74 | 22.95 | 22.95 | 4,497 |
| 07 Dec 2023 | 22.78 | 23.55 | 22.52 | 23.26 | 23.26 | 1,046 |
| 06 Dec 2023 | 23.95 | 24.45 | 23.45 | 23.47 | 23.47 | 746 |
| 05 Dec 2023 | 24.22 | 24.64 | 23.77 | 23.79 | 23.79 | 856 |
| 04 Dec 2023 | 24.92 | 25.04 | 24.40 | 24.49 | 24.49 | 1,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.