Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	48.990	50.090	48.990	49.350	49.350	8,450
2026-04-29	48.660	48.920	48.660	48.880	48.880	3,522
2026-04-28	49.310	49.310	48.100	48.100	48.100	2,621
2026-04-27	48.540	49.300	48.360	48.820	48.820	5,392
2026-04-24	49.180	49.300	45.840	45.840	45.840	116
2026-04-23	49.120	49.120	48.330	48.530	48.530	9,277
2026-04-22	49.870	49.870	49.140	49.580	49.580	18,448
2026-04-20	53.590	53.590	51.340	51.760	51.760	301
2026-04-17	53.450	53.690	52.090	53.050	53.050	1,756
2026-04-16	51.780	53.210	51.740	51.750	51.750	4,721
2026-04-15	50.210	51.470	50.210	50.210	50.210	1,096
2026-04-14	50.640	51.090	50.640	51.060	51.060	2,593
2026-04-13	50.390	50.390	49.980	50.250	50.250	1,328
2026-04-10	51.830	52.100	49.510	49.510	49.510	16,135
2026-04-09	52.430	52.680	50.520	50.520	50.520	31,140
2026-04-08	52.610	53.270	52.610	52.630	52.630	57,170
2026-04-07	51.750	51.750	51.070	51.140	51.140	4,596
2026-04-06	52.100	52.760	51.510	51.510	51.510	3,832
2026-04-02	51.640	52.170	51.560	51.800	51.800	2,043
2026-04-01	53.730	53.730	52.450	52.450	52.450	6,099
2026-03-31	51.790	53.040	51.330	52.600	52.600	6,111
2026-03-30	52.500	52.500	51.660	51.800	51.800	2,165
2026-03-27	52.810	53.320	52.410	52.690	52.690	600
2026-03-26	54.600	54.600	52.380	52.620	52.620	9,373
2026-03-25	51.930	56.050	51.930	53.000	53.000	5,861
2026-03-24	50.910	51.460	50.570	50.570	50.570	22,934
2026-03-23	50.730	51.330	50.000	51.330	51.330	26,847
2026-03-20	51.170	51.780	51.000	51.000	51.000	16,620
2026-03-19	52.000	52.000	50.720	50.720	50.720	33,005
2026-03-18	53.830	53.830	52.280	52.280	52.280	7,635
2026-03-17	54.520	55.850	54.310	55.850	55.850	4,969
2026-03-16	54.730	54.880	54.100	54.100	54.100	70
2026-03-13	53.670	54.520	53.650	54.100	54.100	1,631
2026-03-12	53.530	53.610	51.890	51.890	51.890	7,799
2026-03-11	53.490	53.490	52.980	53.260	53.260	3,947
2026-03-10	54.390	54.470	53.800	53.800	53.800	119
2026-03-09	52.970	53.280	52.210	53.190	53.190	3,838
2026-03-06	53.850	53.930	53.430	53.930	53.930	5,414
2026-03-05	53.000	53.230	52.810	52.910	52.910	266
2026-03-04	53.160	53.160	52.050	52.050	52.050	6,089
2026-03-03	53.280	53.390	52.010	52.010	52.010	103,145
2026-03-02	53.010	53.550	52.760	52.760	52.760	3,102
2026-02-27	54.060	54.190	52.060	52.060	52.060	3,820
2026-02-26	54.380	59.000	54.010	59.000	59.000	827
2026-02-25	54.610	54.990	53.040	53.040	53.040	1,716
2026-02-24	54.300	55.340	54.300	55.340	55.340	3,235
2026-02-23	55.990	56.010	54.130	54.130	54.130	1,157
2026-02-20	52.900	55.570	52.510	53.840	53.840	4,635
2026-02-19	53.270	53.270	53.030	53.030	53.030	6,701
2026-02-18	54.000	54.160	53.700	53.900	53.900	1,094
2026-02-13	52.340	52.710	52.060	52.240	52.240	3,677
2026-02-12	53.300	53.340	51.930	52.100	52.100	17,458
2026-02-11	54.790	55.020	53.810	53.940	53.940	3,357
2026-02-10	55.120	55.120	54.690	54.690	54.690	276
2026-02-09	54.750	55.310	54.550	54.550	54.550	11,805
2026-02-06	53.490	56.040	53.310	56.040	56.040	4,750
2026-02-05	54.300	54.300	53.410	53.410	53.410	12,029
2026-02-04	54.050	54.050	51.350	51.350	51.350	5,324
2026-02-03	54.060	55.020	53.700	53.700	53.700	16,765
2026-02-02	53.800	54.380	53.750	54.000	54.000	243

← NewerPage 3 of 21 · 1,241 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.