Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	35.200	35.200	35.200	35.200	35.200	12
2022-09-16	33.660	34.370	33.660	34.370	34.370	242
2022-09-15	36.900	36.900	36.090	36.090	36.090	185
2022-09-14	35.740	35.740	35.740	35.740	35.740	30
2022-09-13	36.260	36.260	35.470	35.470	35.470	24,930
2022-09-12	36.160	36.750	36.160	36.750	36.750	193
2022-09-09	36.120	36.370	35.830	35.830	35.830	23,281
2022-09-08	35.440	35.440	35.300	35.410	35.410	72
2022-09-06	36.550	36.550	34.730	35.040	35.040	19,968
2022-09-05	37.770	37.770	36.010	36.940	36.940	99
2022-09-02	37.080	37.770	36.750	37.770	37.770	73,902
2022-09-01	36.400	37.100	36.000	37.080	37.080	31,878
2022-08-31	35.000	37.210	35.000	37.050	37.050	1,006
2022-08-30	33.050	34.050	32.700	34.050	34.050	943
2022-08-29	29.240	36.250	29.240	33.890	33.890	26,846
2022-08-26	32.480	32.670	29.640	29.640	29.640	1,485
2022-08-25	29.050	30.690	28.680	30.600	30.600	9,977
2022-08-24	25.440	27.270	25.200	27.270	27.270	112
2022-08-23	25.200	26.080	24.120	25.980	25.980	5,018
2022-08-22	23.820	25.500	20.900	24.720	24.720	19,533
2022-08-19	24.200	24.480	23.750	23.750	23.750	12
2022-08-18	24.690	24.690	24.060	24.400	24.400	78
2022-08-17	26.010	26.010	24.600	24.600	24.600	52
2022-08-16	25.710	25.710	25.300	25.380	25.380	24
2022-08-15	25.240	26.110	25.240	25.980	25.980	116
2022-08-12	24.840	24.900	24.600	24.840	24.840	12
2022-08-11	25.290	25.920	25.290	25.650	25.650	921
2022-08-10	23.380	23.980	23.380	23.980	23.980	35
2022-08-09	24.390	24.720	24.390	24.500	24.500	61
2022-08-08	25.110	25.260	24.360	24.390	24.390	62
2022-08-05	26.190	26.280	26.170	26.170	26.170	312
2022-08-04	27.000	27.920	26.940	26.970	26.970	4,176
2022-08-03	26.250	26.350	25.420	26.300	26.300	30,375
2022-08-02	25.140	25.740	24.440	25.650	25.650	799
2022-08-01	24.780	24.780	24.370	24.460	24.460	28,541
2022-07-29	25.140	25.620	25.140	25.440	25.440	109
2022-07-28	26.340	26.460	26.170	26.170	26.170	16,020
2022-07-27	28.380	28.650	28.380	28.650	28.650	2
2022-07-26	29.970	29.970	29.640	29.640	29.640	4,031
2022-07-25	29.700	29.700	29.700	29.700	29.700	10
2022-07-22	30.540	30.540	29.630	29.700	29.700	2,324
2022-07-21	29.140	30.870	29.140	30.610	30.610	5,973
2022-07-20	28.810	29.220	28.620	28.620	28.620	18,160
2022-07-19	29.670	29.730	29.670	29.730	29.730	110
2022-07-18	30.420	30.420	29.840	29.840	29.840	4,268
2022-07-15	29.000	29.000	28.790	28.790	28.790	50
2022-07-14	30.270	30.270	29.780	29.780	29.780	2,801
2022-07-13	30.990	30.990	30.930	30.930	30.930	5
2022-07-12	29.670	30.810	29.550	30.750	30.750	2,023
2022-07-11	31.970	31.970	27.500	29.400	29.400	68
2022-07-08	33.500	33.500	31.970	31.970	31.970	3,945
2022-07-07	33.360	33.870	32.980	33.500	33.500	3,027
2022-07-06	34.000	34.000	32.650	33.360	33.360	5,263
2022-07-05	34.170	35.820	34.170	35.660	35.660	2,225
2022-07-04	35.000	35.000	35.000	35.000	35.000	1
2022-07-01	33.270	34.530	33.270	34.530	34.530	5
2022-06-30	32.600	32.600	32.220	32.320	32.320	1,316
2022-06-29	32.450	33.290	32.450	32.810	32.810	137,570
2022-06-28	33.000	33.390	32.860	33.220	33.220	5,741
2022-06-27	35.630	35.630	33.190	33.920	33.920	12,794

← NewerPage 18 of 21 · 1,248 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.