Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	40.310	40.310	39.190	39.190	39.190	3,112
2026-10-20	40.530	40.840	40.320	40.320	40.320	2,124
2026-10-19	41.000	41.120	40.520	40.520	40.520	4,832
2026-10-16	41.760	41.810	40.520	40.520	40.520	326
2026-10-15	40.700	41.890	40.700	41.280	41.280	9,126
2026-10-14	41.450	41.560	40.520	40.520	40.520	12,680
2026-10-13	40.600	42.000	40.600	42.000	42.000	274
2026-10-09	39.840	40.590	39.690	40.200	40.200	722
2026-10-08	39.390	39.600	38.370	38.370	38.370	935
2026-10-07	38.930	39.460	38.730	39.210	39.210	184
2026-10-06	38.110	39.060	38.100	38.800	38.800	5,428
2026-10-05	39.000	39.010	37.810	38.430	38.430	6,115
2026-10-02	39.900	39.910	39.020	39.020	39.020	3,535
2026-10-01	40.240	40.330	39.980	39.980	39.980	56
2026-09-30	40.300	40.660	40.210	40.660	40.660	9,061
2026-09-29	41.330	41.330	40.250	40.300	40.300	1,477
2026-09-28	40.750	41.010	40.260	40.260	40.260	280
2026-09-25	40.720	40.720	39.040	39.040	39.040	310
2026-09-24	40.770	40.770	40.490	40.610	40.610	2,069
2026-09-23	40.750	40.960	40.410	40.420	40.420	7,795
2026-09-22	40.890	41.230	39.860	39.860	39.860	2,048
2026-09-21	41.310	41.310	39.970	39.980	39.980	14,473
2026-09-18	40.390	41.060	40.010	40.010	40.010	12,384
2026-09-17	40.590	40.590	39.080	39.080	39.080	544
2026-09-16	40.470	40.470	39.940	40.300	40.300	13,371
2026-09-15	40.830	40.980	40.120	40.980	40.980	7,858
2026-09-14	39.350	41.300	39.060	39.060	39.060	40,578
2026-09-11	39.650	39.960	39.350	39.350	39.350	3,918
2026-09-10	40.000	40.080	39.020	39.020	39.020	609
2026-09-09	40.450	40.450	40.000	40.000	40.000	4,899
2026-09-08	42.000	42.000	40.380	40.440	40.440	36,515
2026-09-04	42.350	42.410	41.780	42.410	42.410	10,431
2026-09-03	41.340	41.980	41.340	41.610	41.610	1,070
2026-09-02	43.600	43.600	40.900	40.900	40.900	15,621
2026-09-01	43.230	43.230	42.680	42.680	42.680	991
2026-08-31	43.370	43.790	42.810	42.810	42.810	783
2026-08-28	44.160	44.990	43.000	43.000	43.000	1,395
2026-08-27	44.050	44.050	43.250	43.610	43.610	38,247
2026-08-26	45.090	45.260	44.580	45.140	45.140	466
2026-08-25	45.280	45.280	39.810	39.810	39.810	562
2026-08-24	46.750	47.250	44.200	44.200	44.200	19,370
2026-08-21	46.650	46.650	45.100	45.100	45.100	17,803
2026-08-20	45.470	46.720	45.470	46.000	46.000	740
2026-08-19	45.830	46.420	45.830	46.400	46.400	167
2026-08-18	45.110	45.620	44.700	44.700	44.700	29,291
2026-08-17	44.810	45.060	44.240	44.600	44.600	3,107
2026-08-14	44.170	44.240	43.700	43.700	43.700	3,613
2026-08-13	44.890	44.890	43.710	43.760	43.760	39,647
2026-08-12	45.660	46.250	45.480	45.850	45.850	10,233
2026-08-11	46.320	46.890	46.170	46.500	46.500	2,250
2026-08-10	46.740	47.450	46.620	47.340	47.340	3,436
2026-08-07	46.430	46.790	46.160	46.300	46.300	3,688
2026-08-06	45.570	46.410	45.560	45.970	45.970	233
2026-08-05	46.780	47.060	45.570	45.570	45.570	3,110
2026-08-04	45.570	46.800	41.000	41.000	41.000	5,346
2026-08-03	45.500	45.860	45.300	45.600	45.600	11,904
2026-07-31	44.710	44.760	44.600	44.640	44.640	8,506
2026-07-30	43.840	44.130	43.570	43.910	43.910	13,315
2026-07-29	44.300	45.480	40.410	40.410	40.410	26,373
2026-07-28	42.450	44.030	42.450	43.180	43.180	26,147

Page 1 of 5 · 249 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.