Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	53.500	53.750	53.110	53.110	53.110	6,501
2026-01-29	53.940	54.030	52.910	52.910	52.910	13,316
2026-01-28	55.630	55.730	53.400	53.400	53.400	12,955
2026-01-27	56.300	56.300	55.000	55.000	55.000	23,531
2026-01-26	56.040	56.720	55.690	56.150	56.150	14,085
2026-01-23	56.610	57.000	54.320	54.320	54.320	7,922
2026-01-22	56.990	57.110	55.500	55.500	55.500	505
2026-01-21	57.910	58.260	56.110	56.110	56.110	10,348
2026-01-20	55.550	56.330	54.730	56.030	56.030	8,965
2026-01-19	59.120	59.120	56.400	56.400	56.400	256
2026-01-16	58.510	58.940	56.840	56.970	56.970	14,167
2026-01-15	58.200	58.200	57.410	57.410	57.410	19,157
2026-01-14	59.010	59.010	57.420	58.200	58.200	21,627
2026-01-13	60.130	60.980	59.700	59.700	59.700	38,400
2026-01-12	65.710	65.710	63.360	63.370	63.370	21,311
2026-01-09	64.590	65.400	64.060	64.350	64.350	6,967
2026-01-08	65.960	65.960	64.080	65.280	65.280	2,791
2026-01-07	65.450	65.610	65.000	65.000	65.000	3,596
2026-01-06	64.810	67.220	64.290	65.650	65.650	8,859
2026-01-05	63.850	64.740	63.310	64.010	64.010	19,034
2026-01-02	62.770	63.850	62.770	63.850	63.850	14,268
2025-12-30	63.430	63.440	60.940	60.940	60.940	2,272
2025-12-29	63.610	63.610	63.160	63.510	63.510	2,057
2025-12-26	63.250	64.150	63.000	63.310	63.310	7,639
2025-12-23	62.570	62.570	60.620	60.620	60.620	284
2025-12-22	62.000	63.510	61.860	62.450	62.450	679
2025-12-19	62.580	62.580	60.910	61.010	61.010	4,036
2025-12-18	58.630	58.920	58.010	58.010	58.010	4,167
2025-12-17	59.880	59.880	57.360	57.360	57.360	12,091
2025-12-16	59.220	59.710	58.620	59.330	59.330	20,597
2025-12-15	60.360	60.490	59.800	59.800	59.800	2,312
2025-12-12	60.500	60.740	60.000	60.500	60.500	5,700
2025-12-11	62.750	62.750	60.230	60.680	60.680	6,748
2025-12-10	62.210	63.000	61.950	62.120	62.120	8,539
2025-12-09	63.190	63.710	62.930	63.130	63.130	27,601
2025-12-08	63.930	64.130	63.420	63.630	63.630	5,838
2025-12-05	62.770	64.430	62.000	62.000	62.000	3,463
2025-12-04	62.070	62.070	61.170	61.170	61.170	6,939
2025-12-03	62.930	62.960	62.070	62.070	62.070	7,120
2025-12-02	63.490	63.490	61.460	61.460	61.460	1,157
2025-12-01	60.270	64.070	60.270	63.390	63.390	3,269
2025-11-28	62.460	62.490	61.510	61.510	61.510	1,754
2025-11-27	60.230	64.980	60.230	61.000	61.000	6,210
2025-11-26	61.990	62.960	61.400	61.400	61.400	29,327
2025-11-25	61.900	61.900	59.780	59.780	59.780	1,738
2025-11-24	61.650	62.110	61.030	61.030	61.030	7,190
2025-11-21	60.240	61.550	60.240	61.470	61.470	5,232
2025-11-19	63.000	63.530	62.540	62.540	62.540	3,820
2025-11-18	67.000	67.000	63.810	63.810	63.810	10,579
2025-11-17	70.320	70.320	67.710	67.710	67.710	4,877
2025-11-14	69.990	69.990	68.890	69.120	69.120	2,701
2025-11-13	72.790	72.790	70.120	70.120	70.120	45,803
2025-11-12	72.470	73.200	71.690	71.690	71.690	2,952
2025-11-11	72.700	75.000	72.350	75.000	75.000	2,593
2025-11-10	73.090	73.340	72.810	73.010	73.010	404
2025-11-07	72.460	72.510	71.730	72.200	72.200	1,271
2025-11-06	73.480	73.680	72.650	72.650	72.650	13,750
2025-11-05	71.920	73.310	71.920	72.360	72.360	60,063
2025-11-04	71.120	72.210	71.120	71.920	71.920	5,367
2025-11-03	72.400	75.000	72.100	75.000	75.000	1,975

← NewerPage 4 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.