Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	42.640	43.560	42.440	43.000	43.000	15,132
2026-07-24	42.080	42.090	41.700	41.700	41.700	10,050
2026-07-23	42.080	42.310	41.730	42.310	42.310	37
2026-07-22	42.900	42.900	42.100	42.100	42.100	2,394
2026-07-21	43.610	43.610	42.800	42.800	42.800	591
2026-07-20	43.410	44.050	42.940	43.590	43.590	12,813
2026-07-17	43.470	43.470	42.670	42.860	42.860	12,039
2026-07-16	44.150	44.990	44.150	44.990	44.990	15,912
2026-07-15	44.040	44.050	43.300	43.300	43.300	426
2026-07-14	42.760	42.890	42.480	42.640	42.640	3,424
2026-07-13	43.190	43.490	43.100	43.320	43.320	3,788
2026-07-10	43.850	44.650	43.190	43.190	43.190	8,292
2026-07-09	43.480	43.890	40.390	40.390	40.390	15,839
2026-07-08	43.490	43.800	43.410	43.500	43.500	21,059
2026-07-07	42.780	43.040	42.300	42.300	42.300	178
2026-07-06	43.170	43.710	42.780	42.780	42.780	273
2026-07-03	43.140	43.140	41.300	41.300	41.300	215
2026-07-02	42.630	43.350	42.630	42.770	42.770	17,654
2026-07-01	39.870	43.170	39.870	42.810	42.810	20,455
2026-06-30	40.050	40.050	39.290	39.290	39.290	33,431
2026-06-29	39.880	40.020	39.170	39.410	39.410	267
2026-06-26	37.210	39.700	37.210	39.700	39.700	6,348
2026-06-25	38.800	38.880	37.770	37.770	37.770	25,518
2026-06-24	40.390	40.390	39.270	39.510	39.510	16,429
2026-06-23	40.000	40.000	39.400	39.990	39.990	18,639
2026-06-22	40.600	40.720	40.060	40.160	40.160	23,091
2026-06-19	40.950	44.930	40.950	44.930	44.930	503
2026-06-18	40.970	41.480	40.790	41.480	41.480	5,634
2026-06-17	41.390	41.390	40.500	40.500	40.500	1,943
2026-06-16	42.670	42.670	40.540	40.540	40.540	3,652
2026-06-15	41.130	42.790	41.120	42.100	42.100	2,485
2026-06-12	41.470	41.580	40.510	40.510	40.510	1,238
2026-06-11	40.990	41.460	40.920	41.200	41.200	5,898
2026-06-10	42.260	42.660	42.110	42.210	42.210	11,020
2026-06-09	42.800	42.930	40.530	40.530	40.530	11,463
2026-06-08	43.720	43.740	42.000	42.000	42.000	3,766
2026-06-05	43.480	44.280	43.410	43.700	43.700	35,782
2026-06-03	44.110	44.110	42.980	43.370	43.370	73
2026-06-02	45.040	45.050	44.290	44.290	44.290	943
2026-06-01	42.180	44.320	42.180	44.300	44.300	6,664
2026-05-29	41.830	43.260	41.520	41.520	41.520	3,637
2026-05-28	43.500	43.500	41.200	41.630	41.630	14,337
2026-05-27	45.400	45.400	42.420	43.500	43.500	136,049
2026-05-26	47.850	49.120	47.830	48.510	48.510	8,886
2026-05-25	46.740	48.030	46.740	48.030	48.030	47
2026-05-22	46.760	47.560	46.550	47.130	47.130	9,622
2026-05-21	48.640	48.880	47.830	47.830	47.830	4,116
2026-05-20	49.070	49.310	48.880	49.050	49.050	223
2026-05-19	48.000	49.190	47.880	48.850	48.850	5,711
2026-05-18	48.220	48.220	47.260	47.770	47.770	2,627
2026-05-15	47.860	48.570	47.780	48.220	48.220	8,110
2026-05-14	48.710	49.130	47.550	47.550	47.550	671
2026-05-13	47.130	50.000	47.130	49.700	49.700	223
2026-05-12	48.490	48.490	46.660	46.660	46.660	2,018
2026-05-11	48.300	48.680	48.140	48.500	48.500	14,848
2026-05-08	48.910	48.970	47.220	47.220	47.220	9,085
2026-05-07	50.300	50.300	50.000	50.110	50.110	13,637
2026-05-06	47.720	50.640	47.700	50.490	50.490	2,316
2026-05-05	48.100	48.100	47.560	47.720	47.720	4,375
2026-05-04	49.440	49.490	48.460	48.710	48.710	6,306

← NewerPage 2 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.