Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	30.540	33.940	29.680	33.020	33.020	6,277
2021-12-29	30.930	30.930	30.890	30.890	30.890	4,180
2021-12-28	32.260	32.260	31.210	31.640	31.640	118
2021-12-27	33.360	33.360	33.360	33.360	33.360	63
2021-12-23	32.700	32.880	32.590	32.590	32.590	2,969
2021-12-22	33.210	33.210	33.210	33.210	33.210	2,690
2021-12-21	32.820	33.600	32.800	33.600	33.600	8,023
2021-12-16	32.990	32.990	32.280	32.280	32.280	566
2021-12-15	34.540	34.540	32.790	32.990	32.990	847
2021-12-14	34.500	34.500	34.500	34.500	34.500	120
2021-12-13	34.690	35.010	34.680	34.960	34.960	433
2021-12-10	35.760	35.760	35.760	35.760	35.760	670
2021-12-09	35.240	35.290	35.240	35.290	35.290	2
2021-12-08	35.240	35.240	35.240	35.240	35.240	30
2021-12-07	32.140	35.820	32.140	35.540	35.540	4,186
2021-12-06	31.400	31.400	30.930	31.230	31.230	241
2021-12-03	31.830	31.830	29.870	31.400	31.400	7,396
2021-12-02	35.550	35.550	32.540	32.540	32.540	17,651
2021-12-01	38.360	38.360	35.500	35.550	35.550	225
2021-11-30	37.490	37.640	37.300	37.520	37.520	2,351
2021-11-29	37.860	40.100	37.860	39.940	39.940	4,952
2021-11-26	44.720	44.720	36.950	37.490	37.490	8,441
2021-11-25	44.560	44.560	44.560	44.560	44.560	1
2021-11-24	44.940	44.990	44.940	44.990	44.990	809
2021-11-23	44.320	44.320	44.320	44.320	44.320	5,000
2021-11-18	48.000	48.000	47.970	47.970	47.970	54
2021-11-17	51.460	51.860	49.250	49.500	49.500	2,062
2021-11-16	50.550	51.900	50.550	51.190	51.190	3,421
2021-11-12	51.430	51.940	51.430	51.940	51.940	5,988
2021-11-11	48.690	50.150	48.690	49.730	49.730	1,676
2021-11-10	47.450	48.980	47.450	48.980	48.980	41
2021-11-09	46.060	46.060	45.360	46.060	46.060	20
2021-11-05	48.350	48.350	45.850	46.060	46.060	104
2021-11-04	53.050	55.000	48.250	48.250	48.250	1,749
2021-11-03	52.340	52.340	52.340	52.340	52.340	1
2021-11-01	50.600	53.190	50.200	52.340	52.340	5,369
2021-10-29	50.510	50.510	50.140	50.190	50.190	40
2021-10-28	51.630	51.690	51.630	51.690	51.690	6
2021-10-27	52.750	52.750	51.650	51.650	51.650	32
2021-10-26	56.250	56.250	51.900	52.020	52.020	1,236
2021-10-25	56.160	56.370	55.460	55.750	55.750	881
2021-10-22	56.200	59.160	56.100	56.100	56.100	4,678
2021-10-21	55.980	55.980	55.150	55.150	55.150	6,650
2021-10-20	55.500	55.640	54.960	54.960	54.960	678
2021-10-19	53.790	54.010	53.640	53.970	53.970	88
2021-10-18	51.300	53.520	51.300	53.490	53.490	2,893
2021-10-15	51.890	52.000	51.290	51.310	51.310	424
2021-10-14	53.050	53.100	50.860	51.350	51.350	361

← NewerPage 21 of 21 · 1,248 trading days

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.