Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	21.590	22.000	20.980	21.080	21.080	3,318
2022-03-28	21.600	21.800	19.760	20.650	20.650	30,262
2022-03-25	20.300	21.250	20.060	20.810	20.810	31,175
2022-03-24	23.730	23.850	21.000	21.000	21.000	90,438
2022-03-23	23.000	26.590	22.740	24.150	24.150	28,604
2022-03-22	20.980	24.290	20.920	23.680	23.680	12,554
2022-03-21	21.600	22.070	19.190	19.650	19.650	17,879
2022-03-18	20.820	22.830	20.820	21.860	21.860	43,541
2022-03-17	21.890	21.890	18.700	19.720	19.720	14,527
2022-03-16	19.500	21.890	19.240	21.890	21.890	12,916
2022-03-15	13.300	14.120	12.390	14.120	14.120	43,861
2022-03-14	16.510	16.510	13.100	13.260	13.260	45,564
2022-03-11	17.920	17.920	16.490	16.510	16.510	22,801
2022-03-10	18.900	18.900	17.920	17.920	17.920	859
2022-03-09	21.260	21.770	21.220	21.620	21.620	3,772
2022-03-08	19.830	21.000	19.370	20.240	20.240	22,575
2022-03-07	20.780	20.780	19.380	20.070	20.070	3,750
2022-03-04	22.540	22.540	20.780	20.780	20.780	2,489
2022-03-03	25.010	25.010	22.540	22.720	22.720	6,847
2022-03-02	29.000	29.530	24.910	24.970	24.970	12,701
2022-02-25	25.980	26.410	25.980	26.410	26.410	11,051
2022-02-24	25.750	26.270	25.750	26.270	26.270	4,071
2022-02-23	27.000	27.000	25.750	25.750	25.750	13,824
2022-02-22	28.130	28.130	27.410	28.090	28.090	3,711
2022-02-21	28.130	28.130	28.130	28.130	28.130	10
2022-02-18	30.410	30.410	28.170	28.170	28.170	3,500
2022-02-17	32.250	32.350	30.920	30.920	30.920	5,016
2022-02-16	32.310	32.310	31.320	31.630	31.630	5,504
2022-02-15	31.030	31.460	30.790	31.460	31.460	4,860
2022-02-14	30.990	31.110	30.320	30.770	30.770	3,785
2022-02-11	33.090	33.090	32.930	32.930	32.930	3,166
2022-02-10	33.490	33.490	33.060	33.060	33.060	339
2022-02-09	32.010	33.740	32.010	32.310	32.310	62,004
2022-02-08	28.340	31.820	28.340	31.820	31.820	13,054
2022-02-07	28.180	28.180	28.080	28.080	28.080	114
2022-02-04	29.220	29.860	29.220	29.860	29.860	2,068
2022-02-03	29.880	30.020	29.570	29.660	29.660	862
2022-02-02	31.320	31.320	30.330	30.390	30.390	151
2022-02-01	31.340	31.340	31.320	31.320	31.320	34
2022-01-31	29.000	31.640	29.000	31.360	31.360	369
2022-01-28	26.840	28.180	26.750	28.180	28.180	400
2022-01-27	28.220	28.350	27.380	27.430	27.430	4,005
2022-01-26	31.490	31.490	29.610	29.610	29.610	267
2022-01-25	32.660	32.660	32.310	32.530	32.530	38
2022-01-24	32.820	32.890	32.700	32.890	32.890	165
2022-01-21	34.360	34.360	34.260	34.300	34.300	90
2022-01-20	35.150	37.940	35.150	36.050	36.050	257
2022-01-19	34.710	36.130	34.490	35.580	35.580	2,033
2022-01-18	32.130	34.800	32.130	34.260	34.260	6,036
2022-01-17	34.190	34.190	34.190	34.190	34.190	1,021
2022-01-14	33.470	33.470	33.470	33.470	33.470	10
2022-01-13	32.720	32.720	32.500	32.500	32.500	303
2022-01-12	35.080	35.130	33.460	33.460	33.460	154
2022-01-11	32.200	34.410	32.200	33.640	33.640	5,295
2022-01-10	31.750	32.550	31.460	31.980	31.980	83
2022-01-07	29.610	32.440	29.610	31.680	31.680	2,521
2022-01-06	27.740	30.240	27.740	29.610	29.610	203
2022-01-05	28.430	29.020	27.670	27.670	27.670	34,412
2022-01-04	30.850	30.850	27.910	28.430	28.430	18,367
2022-01-03	32.870	32.870	32.860	32.860	32.860	2

← NewerPage 20 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.