Pinduoduo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 72.630 | 72.670 | 72.630 | 72.670 | 72.670 | 23 |
| 2025-10-30 | 73.220 | 73.410 | 73.020 | 73.310 | 73.310 | 41 |
| 2025-10-29 | 73.500 | 74.000 | 73.250 | 73.500 | 73.500 | 956 |
| 2025-10-28 | 73.600 | 73.950 | 73.050 | 73.890 | 73.890 | 254 |
| 2025-10-27 | 72.770 | 74.120 | 72.770 | 73.970 | 73.970 | 17,327 |
| 2025-10-24 | 72.370 | 72.370 | 71.900 | 71.900 | 71.900 | 146 |
| 2025-10-23 | 71.190 | 72.000 | 71.190 | 72.000 | 72.000 | 193 |
| 2025-10-22 | 69.630 | 70.460 | 69.630 | 70.460 | 70.460 | 349 |
| 2025-10-21 | 70.490 | 70.720 | 70.000 | 70.000 | 70.000 | 624 |
| 2025-10-20 | 69.500 | 72.770 | 69.290 | 72.770 | 72.770 | 127 |
| 2025-10-17 | 69.400 | 70.990 | 69.400 | 70.990 | 70.990 | 1,742 |
| 2025-10-16 | 69.590 | 69.590 | 67.580 | 67.580 | 67.580 | 5,038 |
| 2025-10-15 | 69.230 | 70.030 | 67.580 | 67.580 | 67.580 | 1,560 |
| 2025-10-14 | 69.100 | 69.930 | 68.440 | 69.340 | 69.340 | 2,427 |
| 2025-10-13 | 69.770 | 70.630 | 69.670 | 69.700 | 69.700 | 140,998 |
| 2025-10-10 | 70.560 | 71.970 | 67.570 | 67.570 | 67.570 | 145,760 |
| 2025-10-09 | 71.380 | 71.380 | 70.110 | 70.150 | 70.150 | 2,163 |
| 2025-10-08 | 71.260 | 72.030 | 71.260 | 71.300 | 71.300 | 491 |
| 2025-10-07 | 70.990 | 71.750 | 70.700 | 70.700 | 70.700 | 1,529 |
| 2025-10-06 | 71.260 | 71.700 | 70.870 | 71.610 | 71.610 | 1,167 |
| 2025-10-03 | 72.370 | 72.370 | 71.050 | 71.950 | 71.950 | 4,095 |
| 2025-10-02 | 72.110 | 73.000 | 72.100 | 72.100 | 72.100 | 3,245 |
| 2025-10-01 | 69.880 | 71.460 | 69.880 | 71.310 | 71.310 | 187 |
| 2025-09-30 | 70.340 | 71.200 | 69.700 | 69.700 | 69.700 | 288 |
| 2025-09-29 | 70.300 | 70.300 | 69.260 | 69.300 | 69.300 | 2,829 |
| 2025-09-26 | 70.000 | 70.200 | 69.140 | 69.160 | 69.160 | 287 |
| 2025-09-25 | 69.640 | 70.220 | 69.420 | 70.000 | 70.000 | 946 |
| 2025-09-24 | 70.090 | 70.680 | 69.510 | 69.510 | 69.510 | 2,518 |
| 2025-09-23 | 67.860 | 69.020 | 67.100 | 67.100 | 67.100 | 26,353 |
| 2025-09-22 | 69.390 | 69.610 | 68.230 | 68.230 | 68.230 | 6,473 |
| 2025-09-19 | 71.260 | 71.520 | 67.520 | 67.520 | 67.520 | 5,142 |
| 2025-09-18 | 70.350 | 71.080 | 70.350 | 70.500 | 70.500 | 370 |
| 2025-09-17 | 70.230 | 71.550 | 70.110 | 71.260 | 71.260 | 2,243 |
| 2025-09-16 | 68.300 | 68.750 | 68.190 | 68.190 | 68.190 | 10,348 |
| 2025-09-15 | 67.700 | 68.310 | 67.510 | 67.580 | 67.580 | 1,535 |
| 2025-09-12 | 67.050 | 67.270 | 64.380 | 64.380 | 64.380 | 838 |
| 2025-09-11 | 67.950 | 68.370 | 67.470 | 67.500 | 67.500 | 3,005 |
| 2025-09-10 | 68.310 | 68.320 | 66.630 | 66.630 | 66.630 | 5,446 |
| 2025-09-09 | 68.110 | 69.300 | 67.520 | 67.520 | 67.520 | 13,207 |
| 2025-09-08 | 67.620 | 68.160 | 66.790 | 66.790 | 66.790 | 261 |
| 2025-09-05 | 68.000 | 68.320 | 67.210 | 67.240 | 67.240 | 608 |
| 2025-09-04 | 67.600 | 68.190 | 67.190 | 67.190 | 67.190 | 6,613 |
| 2025-09-03 | 65.790 | 68.040 | 65.670 | 67.540 | 67.540 | 4,390 |
| 2025-09-02 | 65.800 | 66.600 | 65.320 | 66.020 | 66.020 | 2,700 |
| 2025-09-01 | 64.360 | 69.000 | 64.360 | 65.440 | 65.440 | 9,937 |
| 2025-08-29 | 66.710 | 66.960 | 65.080 | 65.850 | 65.850 | 9,343 |
| 2025-08-28 | 66.240 | 69.840 | 65.600 | 69.840 | 69.840 | 304 |
| 2025-08-27 | 65.400 | 66.000 | 65.400 | 65.800 | 65.800 | 2,831 |
| 2025-08-26 | 71.320 | 71.550 | 66.770 | 66.770 | 66.770 | 7,214 |
| 2025-08-25 | 72.770 | 72.770 | 66.740 | 67.780 | 67.780 | 4,077 |
| 2025-08-22 | 69.400 | 69.850 | 68.630 | 68.700 | 68.700 | 8,465 |
| 2025-08-21 | 65.780 | 67.500 | 65.780 | 67.120 | 67.120 | 6,399 |
| 2025-08-20 | 65.290 | 66.130 | 64.310 | 64.310 | 64.310 | 4,075 |
| 2025-08-19 | 64.920 | 65.650 | 64.530 | 65.290 | 65.290 | 291 |
| 2025-08-18 | 64.510 | 65.350 | 64.000 | 64.000 | 64.000 | 452 |
| 2025-08-15 | 63.500 | 64.490 | 63.500 | 63.830 | 63.830 | 3,339 |
| 2025-08-14 | 62.890 | 62.890 | 61.780 | 61.800 | 61.800 | 874 |
| 2025-08-13 | 64.000 | 64.360 | 62.670 | 63.040 | 63.040 | 9,214 |
| 2025-08-12 | 61.440 | 63.270 | 61.440 | 62.390 | 62.390 | 3,707 |
| 2025-08-11 | 61.160 | 61.600 | 61.110 | 61.280 | 61.280 | 265 |
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.