DAQO New Energy Corp. American Depositary Shares each representing five ordinary sharesのデータ

DAQO New Energy Corp. American Depositary Shares each representing five ordinary sharesの基本情報

名前 DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares
ティッカー DQ
国 China
上場年 2010.0
セクター Technology

DAQO New Energy Corp. American Depositary Shares each representing five ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.21 116.61 125.07 120.22 1601100.0 120.22
2021-02-12 126.13 113.06 116.14 123.83 1155100.0 123.83
2021-02-11 121.71 115.11 121.26 118.91 1258200.0 118.91
2021-02-10 130.33 117.01 125.2 119.53 2188700.0 119.53
2021-02-09 127.64 115.77 115.77 124.13 2675400.0 124.13
2021-02-08 119.41 111.34 112.0 114.09 2421400.0 114.09
2021-02-05 111.55 103.43 110.31 109.19 1405900.0 109.19
2021-02-04 118.57 105.0 117.55 108.67 2766400.0 108.67
2021-02-03 121.22 110.26 116.01 119.7 2053600.0 119.7
2021-02-02 118.9 104.1 111.78 115.85 3079900.0 115.85
2021-02-01 104.51 92.74 92.75 103.41 2808000.0 103.41
2021-01-29 98.23 84.05 96.14 88.06 3281800.0 88.06
2021-01-28 103.17 90.01 102.74 97.34 3245000.0 97.34
2021-01-27 108.78 96.56 97.76 103.88 2642900.0 103.88
2021-01-26 102.72 92.5 96.55 101.89 2732000.0 101.89
2021-01-25 109.77 91.6 100.72 96.14 3784600.0 96.14
2021-01-22 98.75 91.24 92.5 96.77 2609400.0 96.77
2021-01-21 95.29 82.5 85.08 94.47 3913500.0 94.47
2021-01-20 85.42 80.61 82.95 83.56 2573300.0 83.56
2021-01-19 82.93 73.71 73.71 82.83 3375400.0 82.83
2021-01-15 75.99 71.46 74.48 72.0 3085300.0 72.0
2021-01-14 81.44 74.0 80.06 75.67 3052400.0 75.67
2021-01-13 83.67 76.65 82.52 77.41 3346000.0 77.41
2021-01-12 85.55 77.3 78.61 85.3 2154900.0 85.3
2021-01-11 77.5 71.53 73.8 76.53 2403500.0 76.53
2021-01-08 84.78 74.1 80.5 77.11 4215400.0 77.11
2021-01-07 83.19 74.51 79.1 79.78 3442800.0 79.78
2021-01-06 77.5 71.81 74.09 73.5 3980500.0 73.5
2021-01-05 69.52 60.43 60.6 68.8 2844800.0 68.8
2021-01-04 67.5 59.12 59.77 62.33 3220400.0 62.33
2020-12-31 59.48 55.64 57.75 57.36 1529300.0 57.36
2020-12-30 58.42 56.35 56.79 57.06 2790800.0 57.06
2020-12-29 57.61 54.63 57.0 55.79 1718200.0 55.79
2020-12-28 63.46 55.56 59.31 56.65 3494100.0 56.65
2020-12-24 58.42 53.17 58.25 54.77 2340300.0 54.77
2020-12-23 68.81 58.3 68.0 58.39 3693000.0 58.39
2020-12-22 68.62 61.54 61.74 64.79 2630900.0 64.79
2020-12-21 62.38 57.51 59.5 61.22 2881400.0 61.22
2020-12-18 63.85 56.98 57.28 58.26 6008800.0 58.26
2020-12-17 58.52 54.8 58.0 57.14 3964800.0 57.14
2020-12-16 58.0 52.04 54.81 57.28 3009000.0 57.28
2020-12-15 56.96 47.37 49.5 55.99 5769700.0 55.99
2020-12-14 48.6 43.54 45.3 48.31 2933000.0 48.31
2020-12-11 45.3 41.26 42.61 43.14 1479900.0 43.14
2020-12-10 44.3 40.18 40.98 42.49 1285700.0 42.49
2020-12-09 42.72 39.62 42.0 41.02 1711200.0 41.02
2020-12-08 43.89 40.18 40.5 41.71 1914200.0 41.71
2020-12-07 40.05 37.02 39.42 39.16 2377600.0 39.16
2020-12-04 40.37 38.8 39.29 39.72 1542600.0 39.72
2020-12-03 41.29 39.05 40.7 39.2 997000.0 39.2
2020-12-02 41.3 38.92 39.9 40.14 1638900.0 40.14
2020-12-01 44.49 40.1 43.66 40.32 1492400.0 40.32
2020-11-30 47.6 41.21 47.01 43.02 2279400.0 43.02
2020-11-27 48.05 43.66 43.67 45.26 2318700.0 45.26
2020-11-25 44.08 40.96 41.12 43.09 1167300.0 43.09
2020-11-24 44.53 40.15 41.16 42.53 2565400.0 42.53
2020-11-23 41.05 38.26 40.0 40.84 2025500.0 40.84
2020-11-20 42.25 40.1 40.4 41.71 2118500.0 41.71
2020-11-19 40.73 39.15 40.56 40.08 1440200.0 40.08
2020-11-18 43.36 39.62 42.5 39.87 1917500.0 39.87
2020-11-17 47.52 41.73 47.1 43.58 1532800.0 43.58
2020-11-16 44.0 42.0 43.14 43.68 1598000.0 43.68
2020-11-13 44.34 42.76 43.47 43.48 1056000.0 43.48
2020-11-12 44.52 42.03 44.06 42.63 1215500.0 42.63
2020-11-11 44.97 40.42 40.7 44.37 2204500.0 44.37
2020-11-10 42.03 38.2 40.53 40.0 1872500.0 40.0
2020-11-09 46.65 41.79 46.4 41.9 2181500.0 41.9
2020-11-06 47.69 42.8 45.0 44.56 3633000.0 44.56
2020-11-05 44.58 38.69 38.69 44.28 2889500.0 44.28
2020-11-04 38.4 36.6 38.0 37.34 3256000.0 37.34
2020-11-03 40.09 38.22 39.81 40.03 1251500.0 40.03
2020-11-02 40.49 36.86 37.04 39.82 2165000.0 39.82
2020-10-30 37.2 35.1 36.96 36.52 1313500.0 36.52
2020-10-29 38.66 36.13 36.51 37.54 2187000.0 37.54
2020-10-28 36.79 33.33 34.98 35.88 3570500.0 35.88
2020-10-27 37.19 34.2 35.8 34.78 3181500.0 34.78
2020-10-26 38.2 35.0 38.0 35.76 3677000.0 35.76
2020-10-23 41.21 37.7 39.99 39.62 2233500.0 39.62
2020-10-22 40.6 38.07 40.0 39.6 4666500.0 39.6
2020-10-21 47.0 39.75 47.0 39.82 6730000.0 39.82
2020-10-20 48.73 42.72 42.72 48.4 4286500.0 48.4
2020-10-19 42.54 38.26 38.26 42.23 3965000.0 42.23
2020-10-16 40.86 35.46 39.65 40.0 9760500.0 40.0
2020-10-15 42.62 39.77 41.99 40.34 3551500.0 40.34
2020-10-14 44.9 42.48 43.0 43.75 3077000.0 43.75
2020-10-13 45.24 39.0 39.0 42.44 4481000.0 42.44
2020-10-12 43.34 38.15 40.25 39.23 5323000.0 39.23
2020-10-09 39.77 35.36 36.48 39.31 2425500.0 39.31
2020-10-08 39.93 36.46 38.66 37.31 3053000.0 37.31
2020-10-07 38.53 34.68 35.94 37.76 3849000.0 37.76
2020-10-06 35.7 31.74 33.51 34.4 2612000.0 34.4
2020-10-05 33.75 30.35 30.5 33.6 3354000.0 33.6
2020-10-02 30.31 27.51 28.45 29.76 2869000.0 29.76
2020-10-01 30.02 27.38 27.56 29.83 3219500.0 29.83
2020-09-30 28.37 26.25 26.25 27.05 3248500.0 27.05
2020-09-29 26.73 25.57 25.99 26.11 2138500.0 26.11
2020-09-28 25.98 24.86 25.42 25.98 1309500.0 25.98
2020-09-25 24.65 23.71 24.41 24.37 1186500.0 24.37
2020-09-24 25.19 22.17 24.42 24.28 1606000.0 24.28
2020-09-23 26.39 23.51 23.51 24.9 2188000.0 24.9
2020-09-22 23.11 21.79 22.6 23.02 1740500.0 23.02
2020-09-21 22.61 21.57 21.83 22.56 1125000.0 22.56
2020-09-18 23.31 22.26 23.14 22.28 2100000.0 22.28
2020-09-17 23.09 22.01 22.87 22.84 1120500.0 22.84
2020-09-16 24.34 22.63 24.08 23.77 1316000.0 23.77
2020-09-15 24.39 23.33 23.6 24.0 1801000.0 24.0
2020-09-14 23.74 22.01 22.95 23.38 2053500.0 23.38
2020-09-11 23.37 21.22 21.7 22.51 3270000.0 22.51
2020-09-10 20.1 19.17 19.78 19.31 680500.0 19.31
2020-09-09 20.71 19.48 20.22 19.77 1390000.0 19.77
2020-09-08 20.55 18.69 18.85 20.06 1290500.0 20.06
2020-09-04 20.4 18.22 20.2 19.86 1948000.0 19.86
2020-09-03 22.05 19.98 22.01 20.19 1973500.0 20.19
2020-09-02 23.08 21.82 22.83 22.37 1486000.0 22.37
2020-09-01 23.83 22.47 23.01 22.71 1749000.0 22.71
2020-08-31 25.24 22.53 25.05 22.56 2372500.0 22.56
2020-08-28 25.54 24.69 24.8 25.03 758500.0 25.03
2020-08-27 26.11 24.21 25.85 24.64 1496500.0 24.64
2020-08-26 27.41 25.49 26.94 25.77 1108000.0 25.77
2020-08-25 26.8 24.37 24.78 26.67 2964500.0 26.67
2020-08-24 25.4 24.45 24.6 24.92 1182000.0 24.92
2020-08-21 24.64 23.95 24.3 24.6 720500.0 24.6
2020-08-20 24.8 23.32 24.54 24.57 1881500.0 24.57
2020-08-19 25.54 23.8 24.0 25.04 1363500.0 25.04
2020-08-18 25.68 24.11 24.7 24.48 2425000.0 24.48
2020-08-17 23.75 22.65 22.65 22.88 296900.0 22.88
2020-08-14 23.31 21.91 23.31 22.43 236500.0 22.43
2020-08-13 24.13 23.19 23.57 23.19 228500.0 23.19
2020-08-12 23.87 22.67 23.54 23.81 171700.0 23.81
2020-08-11 24.0 22.66 23.96 23.21 146900.0 23.21
2020-08-10 25.75 23.75 24.51 23.83 430900.0 23.83
2020-08-07 24.77 23.08 23.41 24.51 199400.0 24.51
2020-08-06 24.79 23.21 24.45 23.77 273400.0 23.77
2020-08-05 25.71 23.44 24.8 24.93 313600.0 24.93
2020-08-04 25.27 23.74 23.74 24.84 388200.0 24.84
2020-08-03 23.72 22.23 22.23 23.32 264600.0 23.32
2020-07-31 23.0 21.8 22.62 22.18 198900.0 22.18
2020-07-30 22.64 21.25 21.33 22.19 350000.0 22.19
2020-07-29 21.59 20.78 21.2 21.0 209000.0 21.0
2020-07-28 22.0 20.78 22.0 20.85 170700.0 20.85
2020-07-27 22.35 20.62 22.15 21.88 230600.0 21.88
2020-07-24 21.97 20.41 21.35 21.71 204800.0 21.71
2020-07-23 23.85 21.4 22.2 21.89 440500.0 21.89
2020-07-22 21.99 20.99 21.0 21.89 173000.0 21.89
2020-07-21 22.25 20.51 22.01 21.36 413500.0 21.36
2020-07-20 22.53 20.37 20.44 22.22 902300.0 22.22
2020-07-17 18.0 17.3 17.98 17.74 170400.0 17.74
2020-07-16 18.38 17.35 18.27 17.52 195500.0 17.52
2020-07-15 19.78 18.31 19.32 18.63 417000.0 18.63
2020-07-14 18.95 17.14 17.75 18.55 297900.0 18.55
2020-07-13 19.59 17.5 18.12 17.53 327900.0 17.53
2020-07-10 18.16 17.14 17.85 17.92 155500.0 17.92
2020-07-09 18.85 17.56 18.63 18.0 386000.0 18.0
2020-07-08 18.78 18.01 18.13 18.43 396200.0 18.43
2020-07-07 18.94 17.33 18.94 17.74 541600.0 17.74
2020-07-06 19.6 17.56 17.81 19.43 458500.0 19.43
2020-07-02 18.17 16.7 17.49 17.03 501400.0 17.03
2020-07-01 17.89 14.9 14.9 17.19 788400.0 17.19
2020-06-30 15.31 14.54 15.2 14.85 525700.0 14.85
2020-06-29 15.32 14.0 14.3 15.26 582000.0 15.26
2020-06-26 14.3 13.86 14.3 13.95 147100.0 13.95
2020-06-25 14.84 14.08 14.39 14.29 379100.0 14.29
2020-06-24 14.85 13.4 13.77 14.66 663100.0 14.66
2020-06-23 13.78 12.17 12.2 13.77 438600.0 13.77
2020-06-22 12.16 11.45 12.0 12.04 357200.0 12.04
2020-06-19 12.53 11.9 12.0 12.0 327700.0 12.0
2020-06-18 12.11 11.33 11.34 11.88 240300.0 11.88
2020-06-17 11.65 11.09 11.28 11.4 109800.0 11.4
2020-06-16 11.86 10.97 11.73 11.17 202000.0 11.17
2020-06-15 11.51 11.08 11.32 11.37 136300.0 11.37
2020-06-12 12.04 11.51 11.68 11.6 130100.0 11.6
2020-06-11 11.78 11.05 11.24 11.31 245800.0 11.31
2020-06-10 12.03 11.25 11.66 11.75 206200.0 11.75
2020-06-09 12.17 11.45 12.17 11.47 218600.0 11.47
2020-06-08 12.42 11.9 11.92 12.4 378100.0 12.4
2020-06-05 12.2 11.54 12.09 11.78 338600.0 11.78
2020-06-04 11.51 10.97 11.0 11.23 172700.0 11.23
2020-06-03 11.16 10.72 10.79 11.1 126100.0 11.1
2020-06-02 11.19 10.62 10.96 10.69 119300.0 10.69
2020-06-01 11.33 10.23 10.24 10.86 255200.0 10.86
2020-05-29 10.5 10.04 10.08 10.23 259400.0 10.23
2020-05-28 10.5 10.0 10.44 10.06 121500.0 10.06
2020-05-27 10.76 10.08 10.63 10.38 340700.0 10.38
2020-05-26 11.26 10.43 10.82 10.5 191200.0 10.5
2020-05-22 11.28 10.42 11.28 10.46 358900.0 10.46
2020-05-21 11.97 11.43 11.87 11.56 278700.0 11.56
2020-05-20 12.54 11.32 11.96 11.89 539900.0 11.89
2020-05-19 11.14 10.3 10.3 10.97 217500.0 10.97
2020-05-18 10.46 10.0 10.01 10.21 656000.0 10.21
2020-05-15 9.73 9.28 9.68 9.64 824000.0 9.64
2020-05-14 9.88 9.27 9.88 9.75 1512500.0 9.75
2020-05-13 10.85 9.85 10.82 10.02 796500.0 10.02
2020-05-12 11.28 10.63 11.12 10.78 663500.0 10.78
2020-05-11 11.2 10.75 11.2 11.05 804000.0 11.05
2020-05-08 11.36 11.08 11.18 11.26 413500.0 11.26
2020-05-07 11.36 10.8 11.27 10.94 690500.0 10.94
2020-05-06 11.37 10.0 10.05 11.11 1419000.0 11.11
2020-05-05 10.21 9.76 9.83 9.79 366500.0 9.79
2020-05-04 10.09 9.29 9.75 9.64 512500.0 9.64
2020-05-01 10.14 9.33 10.14 9.93 1022000.0 9.93
2020-04-30 10.69 10.16 10.19 10.43 1152500.0 10.43
2020-04-29 10.53 9.52 9.7 10.24 775000.0 10.24
2020-04-28 9.78 9.43 9.55 9.63 847500.0 9.63
2020-04-27 9.69 9.28 9.28 9.49 460500.0 9.49
2020-04-24 9.59 9.01 9.47 9.24 747500.0 9.24
2020-04-23 9.74 9.29 9.29 9.44 859000.0 9.44
2020-04-22 9.49 9.13 9.17 9.44 505500.0 9.44
2020-04-21 9.4 8.86 9.4 8.93 529500.0 8.93
2020-04-20 9.64 9.21 9.33 9.58 751000.0 9.58
2020-04-17 10.06 9.27 9.98 9.34 1206500.0 9.34
2020-04-16 10.14 9.17 10.06 9.64 1487000.0 9.64
2020-04-15 10.35 9.79 10.2 9.95 2918000.0 9.95
2020-04-14 10.97 10.07 10.89 10.46 1164500.0 10.46
2020-04-13 10.7 9.9 10.02 10.55 638000.0 10.55
2020-04-09 11.22 9.95 10.8 9.98 1217000.0 9.98
2020-04-08 10.7 10.15 10.24 10.62 579000.0 10.62
2020-04-07 10.97 9.94 10.97 10.04 936000.0 10.04
2020-04-06 11.17 10.38 10.89 10.54 926500.0 10.54
2020-04-03 10.83 10.0 10.73 10.28 1634500.0 10.28
2020-04-02 10.93 10.16 10.19 10.82 989000.0 10.82
2020-04-01 11.19 10.0 11.04 10.09 1481000.0 10.09
2020-03-31 11.8 11.05 11.1 11.58 1441500.0 11.58
2020-03-30 11.18 10.68 10.76 11.12 1364000.0 11.12
2020-03-27 11.47 10.65 11.47 10.76 1148000.0 10.76
2020-03-26 12.2 11.57 12.0 11.93 1066000.0 11.93
2020-03-25 12.39 10.9 11.44 11.96 1203500.0 11.96
2020-03-24 11.59 9.43 9.47 11.38 1486000.0 11.38
2020-03-23 9.41 8.37 9.12 8.9 2128000.0 8.9
2020-03-20 10.45 9.02 10.07 9.12 2070500.0 9.12
2020-03-19 9.77 8.32 8.74 9.73 1412000.0 9.73
2020-03-18 11.21 8.45 10.26 8.57 1622000.0 8.57
2020-03-17 11.6 10.32 10.62 11.07 1338500.0 11.07
2020-03-16 11.39 9.5 9.59 10.52 1696500.0 10.52
2020-03-13 11.48 10.54 11.4 11.33 2039000.0 11.33
2020-03-12 11.25 10.37 10.59 10.57 1834500.0 10.57
2020-03-11 12.65 11.06 11.8 11.54 4382500.0 11.54
2020-03-10 11.58 10.61 10.95 11.37 2343500.0 11.37
2020-03-09 10.71 10.05 10.67 10.15 2491000.0 10.15
2020-03-06 12.08 11.31 11.93 11.8 1336000.0 11.8
2020-03-05 13.15 12.2 12.38 12.33 1597500.0 12.33
2020-03-04 13.15 12.3 12.88 12.66 1043500.0 12.66
2020-03-03 13.59 12.53 12.98 12.65 1407500.0 12.65
2020-03-02 13.26 11.9 13.21 12.98 2289000.0 12.98
2020-02-28 13.16 12.11 12.7 13.11 1650000.0 13.11
2020-02-27 13.88 13.04 13.84 13.39 1389500.0 13.39
2020-02-26 14.66 13.98 14.31 14.23 501500.0 14.23
2020-02-25 14.87 13.86 14.72 14.21 766500.0 14.21
2020-02-24 15.03 14.18 14.36 14.58 917500.0 14.58
2020-02-21 15.35 14.61 15.18 15.24 2699500.0 15.24
2020-02-20 16.29 14.95 15.53 15.3 1852500.0 15.3
2020-02-19 15.8 14.93 14.93 15.53 1478000.0 15.53
2020-02-18 14.9 13.95 14.51 14.72 1397000.0 14.72