Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	37.650	38.710	37.530	37.760	37.760	2,757
2023-06-12	37.000	37.720	37.000	37.160	37.160	2,524
2023-06-09	37.590	37.890	36.550	37.470	37.470	20,471
2023-06-07	35.560	35.820	35.000	35.710	35.710	1,898
2023-06-06	32.760	35.870	32.760	35.780	35.780	37,166
2023-06-02	34.460	35.840	34.460	34.460	34.460	1,122
2023-06-01	32.750	35.350	32.750	35.170	35.170	1,416
2023-05-31	32.790	33.010	32.000	32.920	32.920	57,727
2023-05-30	36.260	36.260	33.870	34.150	34.150	2,928
2023-05-29	35.510	35.510	35.510	35.510	35.510	0
2023-05-26	31.110	35.510	31.110	35.510	35.510	28,762
2023-05-25	30.830	30.870	30.830	30.870	30.870	150
2023-05-24	30.260	30.260	30.230	30.230	30.230	3,350
2023-05-23	31.120	31.120	30.610	30.610	30.610	485
2023-05-22	31.460	31.480	31.200	31.210	31.210	87
2023-05-19	30.070	30.120	29.910	29.930	29.930	4,849
2023-05-18	31.130	31.130	30.620	30.710	30.710	13,404
2023-05-17	32.610	32.810	32.610	32.810	32.810	135
2023-05-16	32.770	32.770	32.770	32.770	32.770	123
2023-05-15	32.220	32.430	31.970	32.410	32.410	8
2023-05-12	32.280	32.280	32.280	32.280	32.280	0
2023-05-11	31.310	32.380	31.310	32.280	32.280	426
2023-05-10	30.000	30.270	29.750	30.100	30.100	51
2023-05-09	30.590	30.590	30.590	30.590	30.590	400
2023-05-08	31.320	31.320	30.420	30.950	30.950	2,917
2023-05-05	31.190	31.190	31.180	31.180	31.180	11
2023-05-04	31.920	32.520	31.920	32.090	32.090	2,921
2023-05-03	31.900	32.210	31.500	31.500	31.500	160
2023-05-02	33.460	33.460	32.010	32.080	32.080	2,724
2023-04-28	33.770	34.390	33.750	34.150	34.150	648
2023-04-27	32.960	32.960	32.960	32.960	32.960	1
2023-04-26	33.240	33.240	33.240	33.240	33.240	100
2023-04-25	32.670	32.670	32.670	32.670	32.670	10
2023-04-24	34.080	34.080	33.150	33.420	33.420	2,020
2023-04-20	35.140	35.140	35.140	35.140	35.140	35
2023-04-19	34.940	35.500	34.940	35.500	35.500	2,728
2023-04-18	34.820	34.820	34.820	34.820	34.820	5,660
2023-04-17	34.090	34.090	34.090	34.090	34.090	10
2023-04-14	33.550	33.550	33.480	33.480	33.480	96
2023-04-13	34.110	34.110	33.740	33.740	33.740	4,084
2023-04-12	35.000	35.000	32.960	33.180	33.180	27,397
2023-04-11	35.930	35.930	35.930	35.930	35.930	0
2023-04-10	35.930	35.930	35.930	35.930	35.930	10
2023-04-06	36.330	36.330	36.330	36.330	36.330	0
2023-04-05	36.290	36.500	36.290	36.330	36.330	54
2023-04-04	37.210	37.280	37.210	37.280	37.280	25
2023-04-03	38.580	38.580	37.770	37.770	37.770	901
2023-03-31	38.510	38.580	38.500	38.580	38.580	367
2023-03-30	39.660	39.720	39.530	39.530	39.530	312
2023-03-29	37.440	37.550	37.440	37.550	37.550	435
2023-03-28	37.730	37.940	36.690	37.940	37.940	441
2023-03-27	37.310	37.550	36.820	36.820	36.820	541
2023-03-24	38.500	38.750	38.480	38.750	38.750	201
2023-03-23	41.440	42.550	40.410	40.690	40.690	537
2023-03-22	41.940	41.940	39.470	39.470	39.470	9,388
2023-03-21	41.640	41.800	40.800	40.940	40.940	3,851
2023-03-20	41.000	42.070	41.000	41.350	41.350	4,344
2023-03-17	49.570	49.570	47.890	47.890	47.890	24,466
2023-03-16	48.740	49.700	48.740	49.700	49.700	350
2023-03-15	48.800	48.800	48.160	48.300	48.300	34,757

← NewerPage 15 of 21 · 1,241 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.