Pinduoduo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 75.760 | 80.140 | 75.360 | 78.300 | 78.300 | 1,418 |
| 2024-05-28 | 81.830 | 82.000 | 76.870 | 77.590 | 77.590 | 2,046 |
| 2024-05-27 | 82.550 | 83.500 | 82.550 | 83.500 | 83.500 | 423 |
| 2024-05-24 | 81.520 | 84.950 | 81.270 | 81.600 | 81.600 | 6,700 |
| 2024-05-23 | 79.470 | 82.070 | 78.860 | 79.360 | 79.360 | 7,541 |
| 2024-05-22 | 79.010 | 79.300 | 75.430 | 76.160 | 76.160 | 886 |
| 2024-05-21 | 74.620 | 75.670 | 73.920 | 74.110 | 74.110 | 6,353 |
| 2024-05-20 | 75.470 | 75.470 | 74.260 | 75.400 | 75.400 | 22,160 |
| 2024-05-17 | 73.710 | 76.030 | 73.590 | 74.510 | 74.510 | 715 |
| 2024-05-16 | 72.830 | 73.500 | 72.830 | 73.440 | 73.440 | 728 |
| 2024-05-15 | 71.060 | 72.490 | 71.060 | 72.250 | 72.250 | 861 |
| 2024-05-14 | 71.120 | 71.400 | 70.850 | 71.060 | 71.060 | 801 |
| 2024-05-13 | 71.760 | 72.900 | 71.760 | 72.250 | 72.250 | 701 |
| 2024-05-10 | 68.750 | 71.120 | 68.750 | 70.310 | 70.310 | 481 |
| 2024-05-09 | 71.760 | 72.660 | 70.030 | 70.160 | 70.160 | 757 |
| 2024-05-08 | 69.860 | 71.100 | 69.860 | 70.630 | 70.630 | 2,021 |
| 2024-05-07 | 68.690 | 69.950 | 68.690 | 69.760 | 69.760 | 1,007 |
| 2024-05-06 | 71.760 | 72.110 | 69.790 | 70.600 | 70.600 | 4,800 |
| 2024-05-03 | 69.880 | 70.950 | 69.380 | 70.240 | 70.240 | 18,759 |
| 2024-05-02 | 66.350 | 71.100 | 66.190 | 70.270 | 70.270 | 17,276 |
| 2024-04-30 | 65.460 | 65.510 | 63.750 | 63.750 | 63.750 | 2,676 |
| 2024-04-29 | 65.170 | 65.230 | 64.340 | 64.600 | 64.600 | 10,551 |
| 2024-04-26 | 66.000 | 66.360 | 63.960 | 65.410 | 65.410 | 196 |
| 2024-04-25 | 64.950 | 65.000 | 64.910 | 64.910 | 64.910 | 452 |
| 2024-04-24 | 66.430 | 66.910 | 65.380 | 65.380 | 65.380 | 394 |
| 2024-04-23 | 64.860 | 66.490 | 64.860 | 66.120 | 66.120 | 549 |
| 2024-04-22 | 59.430 | 64.080 | 59.280 | 64.080 | 64.080 | 1,013 |
| 2024-04-19 | 59.160 | 59.160 | 57.950 | 58.860 | 58.860 | 934 |
| 2024-04-18 | 59.880 | 60.000 | 59.680 | 60.000 | 60.000 | 591 |
| 2024-04-17 | 59.790 | 59.930 | 59.210 | 59.520 | 59.520 | 478 |
| 2024-04-16 | 59.210 | 60.240 | 59.050 | 59.940 | 59.940 | 2,142 |
| 2024-04-15 | 59.460 | 60.280 | 58.840 | 59.210 | 59.210 | 480 |
| 2024-04-12 | 60.520 | 60.590 | 59.520 | 59.520 | 59.520 | 339 |
| 2024-04-11 | 61.100 | 61.670 | 61.080 | 61.500 | 61.500 | 1,652 |
| 2024-04-10 | 61.010 | 61.650 | 60.180 | 60.900 | 60.900 | 1,098 |
| 2024-04-09 | 58.920 | 60.540 | 58.920 | 60.420 | 60.420 | 7,172 |
| 2024-04-08 | 58.800 | 59.410 | 58.070 | 59.410 | 59.410 | 7,849 |
| 2024-04-05 | 59.400 | 59.740 | 58.970 | 59.700 | 59.700 | 811 |
| 2024-04-04 | 60.240 | 60.410 | 59.460 | 59.460 | 59.460 | 223 |
| 2024-04-03 | 60.120 | 60.660 | 60.110 | 60.660 | 60.660 | 131 |
| 2024-04-02 | 60.140 | 60.140 | 59.220 | 60.050 | 60.050 | 511 |
| 2024-04-01 | 59.810 | 60.990 | 59.700 | 60.990 | 60.990 | 499 |
| 2024-03-28 | 58.730 | 58.730 | 57.610 | 58.260 | 58.260 | 882 |
| 2024-03-27 | 57.840 | 58.260 | 57.820 | 58.120 | 58.120 | 670 |
| 2024-03-26 | 59.280 | 59.800 | 57.840 | 59.800 | 59.800 | 3,044 |
| 2024-03-25 | 61.690 | 61.690 | 59.140 | 59.600 | 59.600 | 2,674 |
| 2024-03-22 | 60.380 | 63.470 | 60.150 | 61.550 | 61.550 | 31,805 |
| 2024-03-21 | 63.700 | 65.250 | 60.430 | 60.700 | 60.700 | 143,163 |
| 2024-03-20 | 74.760 | 74.850 | 64.970 | 65.700 | 65.700 | 30,317 |
| 2024-03-19 | 64.380 | 64.620 | 62.950 | 64.220 | 64.220 | 43,025 |
| 2024-03-18 | 63.240 | 65.280 | 63.240 | 64.490 | 64.490 | 22,494 |
| 2024-03-15 | 62.140 | 62.460 | 61.440 | 62.160 | 62.160 | 20,979 |
| 2024-03-14 | 61.550 | 61.550 | 59.600 | 61.380 | 61.380 | 3,670 |
| 2024-03-13 | 59.850 | 63.240 | 59.850 | 61.320 | 61.320 | 43,280 |
| 2024-03-12 | 57.000 | 59.300 | 57.000 | 58.900 | 58.900 | 702 |
| 2024-03-11 | 58.470 | 58.470 | 56.100 | 56.100 | 56.100 | 1,703 |
| 2024-03-08 | 58.260 | 58.600 | 54.360 | 55.200 | 55.200 | 5,158 |
| 2024-03-07 | 57.370 | 58.130 | 57.240 | 58.020 | 58.020 | 933 |
| 2024-03-06 | 59.660 | 60.900 | 58.020 | 58.020 | 58.020 | 8,275 |
| 2024-03-05 | 60.720 | 60.720 | 59.220 | 60.360 | 60.360 | 5,198 |
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.