Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	50.810	50.810	49.820	50.200	50.200	9,384
2023-09-04	50.810	50.810	49.650	50.810	50.810	597
2023-09-01	49.400	51.000	49.400	50.590	50.590	220,446
2023-08-31	47.650	49.800	47.650	49.120	49.120	8,678
2023-08-30	45.450	47.800	45.450	47.770	47.770	6,021
2023-08-29	44.280	46.800	43.440	44.240	44.240	9,991
2023-08-28	39.100	39.500	38.990	39.120	39.120	21,250
2023-08-25	38.470	39.040	38.060	39.040	39.040	20,563
2023-08-24	38.080	39.160	38.080	38.520	38.520	138
2023-08-23	37.520	38.860	37.520	37.880	37.880	359
2023-08-22	40.080	40.080	38.170	38.260	38.260	490
2023-08-21	38.960	38.960	38.000	38.640	38.640	14,022
2023-08-18	38.500	38.720	37.880	38.270	38.270	26,018
2023-08-17	39.730	40.480	39.700	39.740	39.740	958
2023-08-16	39.680	39.910	39.240	39.450	39.450	239
2023-08-15	39.360	39.360	38.970	39.320	39.320	19,452
2023-08-14	40.640	40.640	39.720	40.580	40.580	30
2023-08-11	39.840	40.210	39.560	40.210	40.210	11,009
2023-08-10	42.450	42.450	40.900	41.050	41.050	6,589
2023-08-09	41.150	41.420	40.790	41.420	41.420	491
2023-08-08	40.630	41.100	40.160	40.840	40.840	3,169
2023-08-07	42.350	43.290	41.210	41.890	41.890	1,935
2023-08-04	43.330	43.660	43.330	43.660	43.660	17
2023-08-03	41.000	43.730	41.000	43.300	43.300	5,337
2023-08-02	41.840	41.840	40.100	40.100	40.100	6,226
2023-08-01	42.000	43.950	42.000	43.140	43.140	913
2023-07-31	42.000	42.720	41.930	42.500	42.500	3,661
2023-07-28	42.080	42.220	41.500	42.180	42.180	4,220
2023-07-27	40.510	40.650	39.790	40.010	40.010	2,532
2023-07-26	39.440	40.270	39.000	40.100	40.100	3,619
2023-07-25	38.820	39.610	38.500	39.340	39.340	4,627
2023-07-24	35.890	38.000	35.890	37.140	37.140	3,746
2023-07-21	36.610	36.610	36.130	36.130	36.130	731
2023-07-20	36.580	36.580	36.020	36.120	36.120	20,325
2023-07-19	37.380	38.000	36.140	36.190	36.190	11,187
2023-07-18	37.440	37.440	35.940	36.720	36.720	32,626
2023-07-17	37.200	37.990	36.760	37.990	37.990	2,622
2023-07-14	38.000	38.240	37.380	37.900	37.900	8,849
2023-07-13	36.560	39.000	36.560	38.780	38.780	44,015
2023-07-12	35.420	36.450	35.300	36.400	36.400	9,315
2023-07-11	34.670	35.890	34.450	35.890	35.890	518
2023-07-10	34.000	34.660	33.880	34.660	34.660	1,356
2023-07-07	33.900	34.310	33.350	34.240	34.240	8,374
2023-07-06	34.510	34.510	33.280	33.380	33.380	2,427
2023-07-05	34.000	34.950	33.950	34.920	34.920	2,760
2023-07-04	36.560	36.560	34.720	35.020	35.020	354
2023-07-03	34.790	34.900	32.620	32.620	32.620	155
2023-06-30	34.090	34.090	33.140	33.460	33.460	10,370
2023-06-29	33.600	33.740	32.910	33.430	33.430	1,171
2023-06-28	33.950	34.230	33.850	34.230	34.230	1,284
2023-06-27	33.760	34.980	33.760	34.500	34.500	9,133
2023-06-26	33.400	33.750	33.060	33.330	33.330	5,592
2023-06-23	34.010	34.010	32.890	33.380	33.380	24,341
2023-06-22	34.370	35.280	34.250	35.280	35.280	6,460
2023-06-21	35.280	36.650	34.780	35.440	35.440	34,380
2023-06-20	38.000	38.000	35.220	35.620	35.620	21,149
2023-06-19	38.320	38.810	38.320	38.800	38.800	2,008
2023-06-16	40.000	40.400	38.290	38.320	38.320	8,108
2023-06-15	39.980	39.980	38.870	39.490	39.490	7,877
2023-06-14	37.370	38.290	37.000	38.290	38.290	181

← NewerPage 14 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.