Pinduoduo Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	70.570	70.770	69.040	70.500	70.500	778
2023-12-01	72.310	72.310	70.380	70.570	70.570	33,494
2023-11-30	70.910	72.310	69.720	72.310	72.310	9,741
2023-11-29	68.110	69.790	67.550	69.580	69.580	28,596
2023-11-28	64.500	68.400	64.500	67.500	67.500	13,411
2023-11-27	58.380	58.560	56.700	58.010	58.010	1,654
2023-11-24	60.000	60.000	57.530	58.000	58.000	408
2023-11-23	62.020	64.880	62.020	64.880	64.880	86
2023-11-22	58.210	58.210	57.520	58.000	58.000	130
2023-11-21	57.780	57.780	57.370	57.560	57.560	220
2023-11-20	56.420	57.900	56.420	57.670	57.670	479
2023-11-17	55.350	56.300	55.350	56.300	56.300	1,866
2023-11-16	53.100	55.260	53.100	55.190	55.190	43,349
2023-11-14	53.530	53.600	52.910	53.600	53.600	259
2023-11-13	54.560	54.700	53.410	53.740	53.740	329
2023-11-10	53.550	53.650	52.970	53.650	53.650	12,743
2023-11-09	54.150	54.150	53.350	53.800	53.800	3,371
2023-11-08	53.320	54.000	53.320	54.000	54.000	390
2023-11-07	52.220	53.550	52.220	53.490	53.490	3,514
2023-11-06	53.750	53.750	52.840	52.840	52.840	551
2023-11-03	51.690	52.620	50.540	52.200	52.200	599
2023-11-01	51.150	51.700	50.990	51.700	51.700	466
2023-10-31	50.300	50.700	49.700	50.700	50.700	396
2023-10-30	54.500	54.860	53.100	53.160	53.160	561
2023-10-27	54.000	54.690	53.520	54.490	54.490	763
2023-10-26	54.150	54.900	53.600	53.790	53.790	1,149
2023-10-25	53.300	55.150	53.300	53.950	53.950	6,141
2023-10-24	53.550	55.400	53.390	54.300	54.300	2,603
2023-10-23	52.000	52.600	51.940	52.500	52.500	1,814
2023-10-20	51.840	52.460	51.650	51.870	51.870	704
2023-10-19	52.340	52.750	52.190	52.580	52.580	1,277
2023-10-18	53.050	53.500	52.960	52.960	52.960	1,779
2023-10-17	52.850	53.170	52.220	52.800	52.800	136
2023-10-16	53.800	54.000	52.890	53.220	53.220	1,771
2023-10-13	54.000	54.120	53.500	53.990	53.990	2,068
2023-10-11	55.740	56.280	55.270	55.720	55.720	851
2023-10-10	55.200	56.000	55.200	55.660	55.660	574
2023-10-09	54.660	55.470	54.660	55.010	55.010	14,779
2023-10-06	52.000	55.160	52.000	54.660	54.660	1,779
2023-10-05	50.000	50.760	49.990	50.760	50.760	772
2023-10-04	50.350	50.490	50.250	50.490	50.490	119
2023-10-03	50.000	50.740	50.000	50.440	50.440	105
2023-10-02	49.930	50.340	49.740	50.220	50.220	4,324
2023-09-29	49.610	49.740	49.090	49.600	49.600	3,278
2023-09-28	47.760	48.240	47.760	48.240	48.240	2,005
2023-09-27	47.400	48.100	47.190	48.100	48.100	4,644
2023-09-26	47.430	47.430	46.890	47.080	47.080	1,525
2023-09-25	46.600	47.850	46.600	47.850	47.850	412
2023-09-22	46.620	47.440	46.610	47.440	47.440	3,721
2023-09-21	45.650	45.880	45.200	45.420	45.420	120
2023-09-20	47.850	47.850	46.330	46.380	46.380	3,898
2023-09-19	48.000	48.160	47.470	47.800	47.800	1,455
2023-09-18	48.510	48.650	48.200	48.600	48.600	17,377
2023-09-15	48.450	48.450	47.530	48.330	48.330	5,374
2023-09-14	48.550	48.700	48.120	48.400	48.400	30,195
2023-09-13	48.920	49.100	48.250	48.310	48.310	5,225
2023-09-12	48.350	49.300	47.750	49.160	49.160	24,472
2023-09-11	47.750	48.300	47.610	48.000	48.000	22,019
2023-09-08	47.620	48.300	46.750	47.500	47.500	13,814
2023-09-06	51.080	51.180	50.360	50.660	50.660	28,561

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.