Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	47.230	47.800	47.230	47.800	47.800	2,541
2022-12-13	47.470	48.720	47.100	47.100	47.100	135
2022-12-12	46.080	46.080	45.790	45.920	45.920	375
2022-12-09	48.230	48.230	46.870	46.870	46.870	1,055
2022-12-08	45.050	46.900	45.050	46.900	46.900	350
2022-12-07	44.340	44.340	44.340	44.340	44.340	300
2022-12-06	46.080	46.080	45.360	45.360	45.360	130
2022-12-05	46.450	46.900	45.000	46.900	46.900	46
2022-12-02	43.020	45.480	43.020	45.460	45.460	2,835
2022-12-01	44.980	44.980	40.590	42.980	42.980	1,389
2022-11-30	41.510	43.490	41.510	43.170	43.170	1,021
2022-11-29	41.010	42.400	41.010	41.470	41.470	621
2022-11-28	40.410	40.830	39.760	39.830	39.830	3,231
2022-11-25	35.140	35.350	35.140	35.300	35.300	515
2022-11-24	35.490	35.490	35.490	35.490	35.490	100
2022-11-23	35.490	35.490	35.490	35.490	35.490	0
2022-11-22	35.400	35.490	35.400	35.490	35.490	300
2022-11-21	35.880	36.140	35.840	35.900	35.900	6,384
2022-11-18	37.800	40.990	37.140	40.990	40.990	99
2022-11-17	36.120	39.500	36.120	37.990	37.990	45,469
2022-11-16	37.380	37.380	36.170	36.180	36.180	1,215
2022-11-14	34.890	35.770	33.740	34.890	34.890	96
2022-11-11	36.000	36.300	34.630	34.630	34.630	10,760
2022-11-10	33.750	34.500	33.750	34.320	34.320	2,940
2022-11-09	30.010	30.870	30.010	30.870	30.870	820
2022-11-08	31.960	32.000	30.310	31.650	31.650	1,177
2022-11-07	32.220	32.980	31.970	32.010	32.010	4,012
2022-11-04	31.170	31.170	31.150	31.150	31.150	1,375
2022-11-03	24.140	29.450	24.140	29.430	29.430	623
2022-11-01	30.930	31.000	26.240	26.240	26.240	18,579
2022-10-31	27.880	29.460	27.880	28.520	28.520	10,208
2022-10-28	26.920	28.010	26.780	27.950	27.950	13,871
2022-10-27	27.860	28.770	27.860	28.370	28.370	320
2022-10-26	25.350	28.900	25.350	28.530	28.530	9,164
2022-10-25	24.590	25.680	24.500	25.070	25.070	74,014
2022-10-24	26.080	26.080	20.600	23.610	23.610	87,982
2022-10-21	30.010	30.050	30.000	30.040	30.040	50
2022-10-20	31.000	31.000	29.130	29.190	29.190	2,150
2022-10-19	29.630	29.630	28.920	28.920	28.920	501
2022-10-18	31.260	31.260	30.630	30.630	30.630	1,124
2022-10-17	28.300	30.320	28.300	29.390	29.390	1,242
2022-10-14	29.800	29.800	28.300	28.300	28.300	21,702
2022-10-13	29.400	29.550	28.250	29.480	29.480	24,375
2022-10-11	29.450	29.760	28.750	29.430	29.430	320
2022-10-10	29.840	30.240	29.350	30.020	30.020	539
2022-10-07	34.230	34.230	34.230	34.230	34.230	0
2022-10-06	34.210	34.340	34.030	34.230	34.230	937
2022-10-05	34.830	34.830	34.400	34.410	34.410	148
2022-10-04	34.260	35.000	34.260	35.000	35.000	8,715
2022-10-03	31.940	32.580	31.660	32.410	32.410	889
2022-09-30	33.610	33.940	33.610	33.940	33.940	314
2022-09-29	32.490	32.770	32.490	32.770	32.770	55
2022-09-28	33.240	33.580	33.240	33.580	33.580	527
2022-09-27	34.360	34.360	32.900	32.900	32.900	44
2022-09-26	32.580	33.060	32.410	33.060	33.060	33,988
2022-09-23	31.600	31.600	31.280	31.320	31.320	1,031
2022-09-22	32.540	32.670	32.480	32.510	32.510	261
2022-09-21	32.570	32.750	32.500	32.750	32.750	194
2022-09-20	34.050	34.050	34.050	34.050	34.050	31
2022-09-19	35.200	35.200	35.200	35.200	35.200	12

← NewerPage 17 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.