Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	34.950	35.800	33.780	34.580	34.580	4,835
2022-06-23	32.210	33.490	32.210	33.410	33.410	379
2022-06-22	31.900	32.240	31.330	31.370	31.370	305
2022-06-21	33.500	34.000	32.880	32.880	32.880	4,593
2022-06-20	33.000	33.000	32.960	32.960	32.960	21
2022-06-17	31.740	31.740	30.480	30.550	30.550	429
2022-06-15	30.210	30.840	30.180	30.360	30.360	12,101
2022-06-14	29.070	33.000	28.760	31.350	31.350	6,886
2022-06-13	28.740	29.060	27.040	27.870	27.870	25,159
2022-06-10	30.480	30.950	29.760	29.870	29.870	1,884
2022-06-09	31.500	31.500	28.230	28.880	28.880	19,043
2022-06-08	30.270	32.130	29.950	32.010	32.010	627
2022-06-07	28.490	28.850	28.010	28.840	28.840	2,471
2022-06-06	24.710	27.210	24.710	25.890	25.890	2,865
2022-06-03	24.660	24.710	24.660	24.710	24.710	116
2022-06-02	27.220	27.220	23.710	25.280	25.280	709
2022-06-01	24.600	24.600	23.670	23.670	23.670	1,111
2022-05-31	24.490	24.710	23.600	23.680	23.680	2,248
2022-05-30	24.000	24.510	24.000	24.490	24.490	316
2022-05-27	21.610	22.810	20.370	22.810	22.810	5,555
2022-05-26	19.210	20.070	19.090	19.990	19.990	4,708
2022-05-25	18.260	18.850	18.140	18.480	18.480	1,063
2022-05-24	19.020	19.020	17.500	17.660	17.660	1,361
2022-05-23	19.100	19.400	18.830	19.270	19.270	27,939
2022-05-20	20.900	21.500	19.280	19.770	19.770	36,172
2022-05-19	19.400	20.830	19.100	20.500	20.500	8,293
2022-05-18	19.450	19.930	19.250	19.300	19.300	827
2022-05-17	20.440	21.260	19.580	19.810	19.810	10,661
2022-05-16	18.960	19.570	18.830	19.230	19.230	511
2022-05-13	18.000	19.060	18.000	18.960	18.960	5,431
2022-05-12	17.350	17.700	17.350	17.500	17.500	10,118
2022-05-11	18.760	19.310	17.650	17.700	17.700	1,850
2022-05-10	17.820	18.400	17.580	18.140	18.140	7,261
2022-05-09	18.740	18.890	17.750	17.840	17.840	4,765
2022-05-06	19.690	19.840	19.160	19.220	19.220	1,072
2022-05-05	20.680	20.680	20.000	20.120	20.120	1,893
2022-05-04	21.020	22.260	21.020	22.260	22.260	9,619
2022-05-03	20.680	22.380	20.680	21.840	21.840	25,248
2022-05-02	22.550	22.550	21.550	21.870	21.870	2,109
2022-04-29	21.500	22.140	20.680	21.270	21.270	43,884
2022-04-28	18.350	18.640	18.150	18.640	18.640	46,311
2022-04-27	18.800	19.190	18.440	18.440	18.440	5,136
2022-04-26	17.740	17.900	17.410	17.600	17.600	738
2022-04-25	16.000	17.930	16.000	17.360	17.360	10,989
2022-04-22	16.650	17.390	16.490	16.650	16.650	20,035
2022-04-20	17.620	17.660	17.250	17.350	17.350	54,173
2022-04-19	18.340	18.510	18.340	18.510	18.510	101
2022-04-18	18.030	18.580	17.510	18.560	18.560	2,611
2022-04-14	20.440	20.440	18.800	18.800	18.800	463
2022-04-13	19.480	21.080	19.480	21.000	21.000	2,936
2022-04-12	19.640	19.840	19.620	19.620	19.620	228
2022-04-11	20.000	20.700	19.560	19.950	19.950	1,612
2022-04-08	20.130	20.570	19.900	20.000	20.000	6,380
2022-04-07	20.980	20.980	19.840	20.130	20.130	8,124
2022-04-06	21.360	21.540	21.300	21.540	21.540	3,237
2022-04-05	22.450	22.550	21.560	21.720	21.720	3,854
2022-04-04	19.890	22.920	19.890	22.720	22.720	16,802
2022-04-01	20.690	21.390	19.680	19.850	19.850	22,273
2022-03-31	20.510	21.000	18.800	19.390	19.390	1,802
2022-03-30	20.660	22.160	20.510	20.840	20.840	993

← NewerPage 19 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.