Pinduoduo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 78.900 | 80.830 | 78.900 | 79.920 | 79.920 | 2,616 |
| 2024-08-20 | 80.880 | 81.610 | 78.480 | 78.800 | 78.800 | 2,942 |
| 2024-08-19 | 82.480 | 82.480 | 80.800 | 81.440 | 81.440 | 110,421 |
| 2024-08-16 | 79.500 | 82.450 | 79.500 | 82.020 | 82.020 | 16,094 |
| 2024-08-15 | 77.670 | 80.160 | 77.670 | 79.770 | 79.770 | 34,705 |
| 2024-08-14 | 78.720 | 79.050 | 76.880 | 77.560 | 77.560 | 304 |
| 2024-08-13 | 78.900 | 79.520 | 78.550 | 79.120 | 79.120 | 17,002 |
| 2024-08-12 | 76.500 | 78.810 | 75.910 | 78.150 | 78.150 | 23,198 |
| 2024-08-09 | 77.440 | 77.440 | 75.680 | 76.240 | 76.240 | 15,996 |
| 2024-08-08 | 75.520 | 77.500 | 75.290 | 76.680 | 76.680 | 23,831 |
| 2024-08-07 | 75.090 | 76.000 | 74.610 | 74.950 | 74.950 | 2,310 |
| 2024-08-06 | 71.890 | 75.780 | 71.890 | 75.090 | 75.090 | 8,599 |
| 2024-08-05 | 70.350 | 72.750 | 70.350 | 72.080 | 72.080 | 3,513 |
| 2024-08-02 | 71.670 | 72.930 | 71.440 | 72.660 | 72.660 | 1,353 |
| 2024-08-01 | 72.100 | 73.750 | 72.100 | 73.310 | 73.310 | 10,827 |
| 2024-07-31 | 71.820 | 73.080 | 71.590 | 72.930 | 72.930 | 4,068 |
| 2024-07-30 | 71.830 | 71.890 | 69.120 | 69.120 | 69.120 | 1,778 |
| 2024-07-29 | 74.160 | 74.160 | 71.660 | 71.830 | 71.830 | 1,704 |
| 2024-07-26 | 73.320 | 74.340 | 72.100 | 74.010 | 74.010 | 1,776 |
| 2024-07-25 | 75.490 | 75.490 | 73.540 | 73.540 | 73.540 | 1,523 |
| 2024-07-24 | 74.060 | 75.650 | 74.060 | 74.530 | 74.530 | 2,086 |
| 2024-07-23 | 73.550 | 74.730 | 73.550 | 74.320 | 74.320 | 1,069 |
| 2024-07-22 | 74.480 | 75.840 | 74.440 | 74.880 | 74.880 | 519 |
| 2024-07-19 | 72.870 | 74.490 | 72.870 | 74.490 | 74.490 | 655 |
| 2024-07-18 | 73.780 | 74.230 | 72.540 | 74.230 | 74.230 | 5,797 |
| 2024-07-17 | 73.500 | 73.770 | 71.650 | 72.500 | 72.500 | 2,116 |
| 2024-07-16 | 74.560 | 75.010 | 73.980 | 73.980 | 73.980 | 2,506 |
| 2024-07-15 | 76.180 | 76.180 | 73.570 | 75.300 | 75.300 | 7,906 |
| 2024-07-12 | 77.100 | 79.000 | 77.100 | 77.280 | 77.280 | 1,998 |
| 2024-07-11 | 75.800 | 77.000 | 75.140 | 75.760 | 75.760 | 1,711 |
| 2024-07-10 | 74.100 | 75.160 | 74.040 | 74.860 | 74.860 | 6,967 |
| 2024-07-09 | 73.920 | 74.810 | 73.450 | 74.630 | 74.630 | 1,768 |
| 2024-07-08 | 74.980 | 74.980 | 73.320 | 73.770 | 73.770 | 17,021 |
| 2024-07-05 | 75.000 | 75.210 | 73.470 | 74.990 | 74.990 | 2,163 |
| 2024-07-04 | 76.770 | 76.770 | 75.170 | 76.320 | 76.320 | 949 |
| 2024-07-03 | 78.430 | 79.500 | 75.280 | 76.770 | 76.770 | 5,671 |
| 2024-07-02 | 75.460 | 76.640 | 74.400 | 76.640 | 76.640 | 19,582 |
| 2024-07-01 | 74.970 | 74.970 | 72.950 | 74.740 | 74.740 | 2,285 |
| 2024-06-28 | 73.700 | 75.070 | 73.590 | 74.410 | 74.410 | 1,798 |
| 2024-06-27 | 75.000 | 75.240 | 72.660 | 72.970 | 72.970 | 21,322 |
| 2024-06-26 | 76.310 | 76.770 | 75.550 | 76.430 | 76.430 | 560 |
| 2024-06-25 | 76.300 | 76.860 | 75.800 | 76.340 | 76.340 | 530 |
| 2024-06-24 | 77.770 | 78.080 | 76.130 | 76.590 | 76.590 | 785 |
| 2024-06-21 | 77.920 | 78.140 | 76.180 | 78.100 | 78.100 | 5,534 |
| 2024-06-20 | 79.120 | 79.120 | 77.010 | 78.090 | 78.090 | 3,514 |
| 2024-06-19 | 79.590 | 80.610 | 78.200 | 79.720 | 79.720 | 558 |
| 2024-06-18 | 80.560 | 80.560 | 77.800 | 78.250 | 78.250 | 1,138 |
| 2024-06-17 | 80.860 | 80.860 | 79.740 | 80.560 | 80.560 | 3,357 |
| 2024-06-14 | 80.610 | 80.610 | 79.270 | 79.310 | 79.310 | 6,443 |
| 2024-06-13 | 82.350 | 82.630 | 81.050 | 81.320 | 81.320 | 1,030 |
| 2024-06-12 | 78.790 | 81.480 | 78.790 | 81.360 | 81.360 | 8,735 |
| 2024-06-11 | 79.420 | 79.810 | 78.790 | 78.790 | 78.790 | 1,453 |
| 2024-06-10 | 77.280 | 79.840 | 77.260 | 79.840 | 79.840 | 1,572 |
| 2024-06-07 | 75.520 | 76.540 | 74.440 | 76.340 | 76.340 | 640 |
| 2024-06-06 | 75.530 | 75.740 | 75.190 | 75.460 | 75.460 | 703 |
| 2024-06-05 | 79.990 | 79.990 | 74.850 | 75.530 | 75.530 | 4,413 |
| 2024-06-04 | 76.750 | 76.850 | 76.330 | 76.850 | 76.850 | 1,962 |
| 2024-06-03 | 78.730 | 78.740 | 75.990 | 76.750 | 76.750 | 1,092 |
| 2024-05-31 | 78.320 | 78.720 | 78.000 | 78.720 | 78.720 | 211 |
| 2024-05-29 | 75.760 | 80.140 | 75.360 | 78.300 | 78.300 | 1,418 |
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.