Pinduoduo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 62.970 | 63.240 | 60.020 | 60.240 | 60.240 | 13,486 |
| 2024-03-01 | 63.060 | 63.950 | 62.340 | 63.000 | 63.000 | 23,435 |
| 2024-02-29 | 63.220 | 64.470 | 61.960 | 64.470 | 64.470 | 13,710 |
| 2024-02-28 | 63.060 | 63.060 | 62.140 | 62.950 | 62.950 | 26,169 |
| 2024-02-27 | 63.600 | 64.500 | 63.600 | 63.840 | 63.840 | 54,477 |
| 2024-02-26 | 62.150 | 62.940 | 60.580 | 62.800 | 62.800 | 4,582 |
| 2024-02-23 | 65.590 | 66.290 | 63.210 | 64.180 | 64.180 | 40,679 |
| 2024-02-22 | 64.680 | 65.450 | 64.650 | 65.300 | 65.300 | 1,608 |
| 2024-02-21 | 66.300 | 66.500 | 63.900 | 64.140 | 64.140 | 20,066 |
| 2024-02-20 | 66.430 | 66.850 | 64.050 | 64.580 | 64.580 | 3,775 |
| 2024-02-19 | 67.400 | 67.700 | 67.400 | 67.700 | 67.700 | 3,369 |
| 2024-02-16 | 67.460 | 69.580 | 67.460 | 67.550 | 67.550 | 1,496 |
| 2024-02-15 | 67.060 | 67.280 | 66.080 | 67.060 | 67.060 | 9,205 |
| 2024-02-14 | 65.460 | 65.700 | 65.220 | 65.280 | 65.280 | 1,084 |
| 2024-02-09 | 63.600 | 63.600 | 62.700 | 63.400 | 63.400 | 8,994 |
| 2024-02-08 | 64.500 | 64.500 | 63.540 | 63.720 | 63.720 | 1,063 |
| 2024-02-07 | 62.400 | 64.200 | 61.970 | 64.080 | 64.080 | 451 |
| 2024-02-06 | 62.820 | 62.820 | 62.030 | 62.580 | 62.580 | 800 |
| 2024-02-05 | 61.260 | 61.260 | 60.180 | 60.350 | 60.350 | 13,140 |
| 2024-02-02 | 60.960 | 62.160 | 60.900 | 62.040 | 62.040 | 100,029 |
| 2024-02-01 | 63.800 | 64.770 | 62.140 | 62.460 | 62.460 | 51,946 |
| 2024-01-31 | 61.800 | 63.900 | 60.900 | 62.700 | 62.700 | 24,856 |
| 2024-01-30 | 62.090 | 63.500 | 61.740 | 61.810 | 61.810 | 3,380 |
| 2024-01-29 | 70.000 | 70.000 | 63.490 | 64.570 | 64.570 | 31,393 |
| 2024-01-26 | 70.000 | 70.460 | 69.450 | 70.210 | 70.210 | 60 |
| 2024-01-25 | 71.750 | 71.750 | 70.720 | 70.920 | 70.920 | 241 |
| 2024-01-24 | 70.600 | 71.480 | 70.600 | 71.000 | 71.000 | 652 |
| 2024-01-23 | 71.470 | 71.830 | 69.640 | 69.910 | 69.910 | 670 |
| 2024-01-22 | 70.000 | 70.560 | 69.230 | 70.510 | 70.510 | 379 |
| 2024-01-19 | 69.370 | 71.000 | 69.370 | 71.000 | 71.000 | 74 |
| 2024-01-18 | 70.910 | 71.020 | 70.000 | 70.250 | 70.250 | 246 |
| 2024-01-17 | 70.000 | 70.000 | 67.460 | 69.860 | 69.860 | 33,226 |
| 2024-01-16 | 71.680 | 71.680 | 70.280 | 70.770 | 70.770 | 4,079 |
| 2024-01-15 | 73.070 | 73.200 | 71.950 | 72.950 | 72.950 | 1,381 |
| 2024-01-12 | 73.150 | 73.330 | 72.180 | 72.180 | 72.180 | 147 |
| 2024-01-11 | 71.750 | 74.100 | 71.750 | 74.100 | 74.100 | 2,879 |
| 2024-01-10 | 73.780 | 73.920 | 73.220 | 73.220 | 73.220 | 129 |
| 2024-01-09 | 71.300 | 74.270 | 71.100 | 73.150 | 73.150 | 1,552 |
| 2024-01-08 | 70.560 | 72.030 | 70.200 | 71.820 | 71.820 | 3,030 |
| 2024-01-05 | 71.800 | 71.890 | 71.400 | 71.400 | 71.400 | 3,211 |
| 2024-01-04 | 73.220 | 73.920 | 72.870 | 72.940 | 72.940 | 24,332 |
| 2024-01-03 | 71.500 | 73.500 | 71.500 | 73.220 | 73.220 | 7,122 |
| 2024-01-02 | 70.000 | 71.260 | 68.850 | 71.120 | 71.120 | 2,289 |
| 2023-12-28 | 70.600 | 71.540 | 70.070 | 71.330 | 71.330 | 202,816 |
| 2023-12-27 | 70.680 | 70.680 | 68.900 | 69.830 | 69.830 | 3,018 |
| 2023-12-26 | 70.860 | 70.860 | 67.000 | 69.720 | 69.720 | 5,492 |
| 2023-12-22 | 70.000 | 74.270 | 69.650 | 70.070 | 70.070 | 3,954 |
| 2023-12-21 | 72.310 | 72.310 | 70.840 | 71.610 | 71.610 | 67 |
| 2023-12-20 | 72.800 | 72.800 | 71.890 | 71.960 | 71.960 | 4,853 |
| 2023-12-19 | 72.010 | 73.000 | 72.010 | 72.830 | 72.830 | 1,970 |
| 2023-12-18 | 73.150 | 73.150 | 72.960 | 72.960 | 72.960 | 393 |
| 2023-12-15 | 72.660 | 73.950 | 72.660 | 73.250 | 73.250 | 1,259 |
| 2023-12-14 | 71.960 | 72.530 | 71.960 | 72.520 | 72.520 | 27,579 |
| 2023-12-13 | 73.020 | 73.290 | 72.100 | 72.240 | 72.240 | 277 |
| 2023-12-12 | 71.380 | 73.160 | 70.840 | 73.150 | 73.150 | 11,901 |
| 2023-12-11 | 68.660 | 71.100 | 68.660 | 70.770 | 70.770 | 12,846 |
| 2023-12-08 | 68.460 | 68.490 | 68.040 | 68.460 | 68.460 | 3,159 |
| 2023-12-07 | 69.480 | 69.650 | 68.250 | 68.740 | 68.740 | 2,943 |
| 2023-12-06 | 70.560 | 70.910 | 69.510 | 69.640 | 69.640 | 1,269 |
| 2023-12-05 | 70.000 | 70.300 | 68.810 | 70.140 | 70.140 | 1,472 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.