Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	47.260	48.500	47.260	48.470	48.470	283
2023-03-13	47.260	47.260	47.260	47.260	47.260	100
2023-03-10	44.750	44.750	44.750	44.750	44.750	90
2023-03-09	46.600	46.600	44.000	44.700	44.700	17,735
2023-03-08	47.110	47.380	47.110	47.330	47.330	1,540
2023-03-07	48.620	48.620	48.540	48.540	48.540	282
2023-03-06	49.000	49.050	49.000	49.050	49.050	440
2023-03-03	49.600	50.600	49.600	49.600	49.600	711
2023-03-02	47.870	49.630	47.870	49.410	49.410	1,685
2023-03-01	48.450	48.450	47.240	47.410	47.410	1,117
2023-02-28	45.790	46.230	45.790	45.900	45.900	1,208
2023-02-27	44.500	45.180	43.870	44.780	44.780	1,419
2023-02-24	43.000	44.160	43.000	43.620	43.620	1,166
2023-02-23	44.970	45.110	44.010	44.500	44.500	847
2023-02-22	42.910	43.290	42.720	43.240	43.240	31,673
2023-02-17	48.380	48.380	48.060	48.160	48.160	10,372
2023-02-16	49.800	50.970	49.800	50.970	50.970	68
2023-02-15	48.900	49.380	48.880	49.380	49.380	289
2023-02-14	49.570	49.730	49.570	49.670	49.670	121
2023-02-13	49.840	50.150	49.730	49.730	49.730	8,150
2023-02-10	48.500	48.500	48.140	48.170	48.170	127
2023-02-08	48.940	48.940	48.940	48.940	48.940	2
2023-02-07	48.950	48.950	48.950	48.950	48.950	2
2023-02-06	48.550	48.600	48.190	48.190	48.190	12,823
2023-02-03	50.500	50.700	48.960	49.200	49.200	1,532
2023-02-02	52.000	52.000	48.830	50.400	50.400	22,102
2023-02-01	52.900	52.900	51.600	52.000	52.000	363
2023-01-31	48.600	51.460	48.600	50.670	50.670	322
2023-01-30	53.680	53.680	53.680	53.680	53.680	15
2023-01-27	53.680	53.680	53.680	53.680	53.680	96
2023-01-26	52.000	52.000	52.000	52.000	52.000	2
2023-01-25	49.330	49.330	49.330	49.330	49.330	0
2023-01-24	48.710	49.410	48.710	49.330	49.330	730
2023-01-23	49.700	49.700	49.500	49.540	49.540	3,990
2023-01-20	48.420	48.420	48.160	48.160	48.160	16,277
2023-01-19	47.220	47.220	47.220	47.220	47.220	24
2023-01-18	47.890	47.890	47.890	47.890	47.890	0
2023-01-17	47.920	47.990	47.800	47.890	47.890	141
2023-01-16	49.650	49.650	49.650	49.650	49.650	0
2023-01-13	49.900	49.900	49.630	49.650	49.650	2,220
2023-01-12	47.670	47.830	47.540	47.830	47.830	167
2023-01-11	49.170	49.170	48.360	48.400	48.400	1,125
2023-01-10	50.270	50.270	48.850	49.170	49.170	1,374
2023-01-09	52.210	52.210	50.260	50.360	50.360	728
2023-01-06	49.710	50.460	49.710	50.400	50.400	461
2023-01-05	51.380	51.720	51.300	51.400	51.400	716
2023-01-04	47.720	50.490	47.720	49.230	49.230	13,468
2023-01-03	42.220	46.620	42.220	46.380	46.380	1,614
2023-01-02	43.060	43.060	42.730	42.730	42.730	878
2022-12-29	43.290	43.980	43.290	43.980	43.980	10,987
2022-12-28	45.000	45.000	41.880	42.660	42.660	2,617
2022-12-27	52.880	52.880	45.030	45.030	45.030	4,489
2022-12-26	42.890	42.890	42.890	42.890	42.890	7,820
2022-12-23	43.830	43.830	43.060	43.060	43.060	27
2022-12-22	44.300	44.300	44.300	44.300	44.300	7
2022-12-21	44.960	44.960	44.890	44.890	44.890	6
2022-12-20	44.800	44.800	44.770	44.770	44.770	10
2022-12-19	45.850	46.240	45.850	46.000	46.000	851
2022-12-16	46.550	46.550	45.850	45.850	45.850	550
2022-12-15	46.800	46.800	45.990	46.240	46.240	720

← NewerPage 16 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.