Pinduoduo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	61.160	61.600	61.110	61.280	61.280	265
2025-08-08	61.880	62.030	59.600	59.600	59.600	88
2025-08-07	62.950	63.070	62.120	62.160	62.160	223
2025-08-06	61.990	62.570	61.990	62.000	62.000	388
2025-08-05	62.040	62.240	61.910	61.910	61.910	104
2025-08-04	61.400	61.880	61.360	61.500	61.500	330
2025-08-01	63.200	63.200	60.440	60.800	60.800	4,846
2025-07-31	62.600	63.760	62.500	63.200	63.200	3,921
2025-07-30	64.100	64.680	61.400	61.400	61.400	1,343
2025-07-29	65.100	65.110	63.870	63.870	63.870	11,328
2025-07-28	67.300	67.300	65.110	65.360	65.360	6,291
2025-07-25	64.630	65.990	64.400	65.360	65.360	10,389
2025-07-24	65.570	67.290	64.840	67.290	67.290	916
2025-07-23	64.360	67.390	64.360	65.160	65.160	1,354
2025-07-22	62.620	64.260	62.240	63.700	63.700	8,423
2025-07-21	60.360	62.600	60.360	61.900	61.900	1,085
2025-07-18	61.300	61.600	60.250	61.600	61.600	70,127
2025-07-17	59.000	60.680	59.000	59.960	59.960	1,492
2025-07-16	57.880	58.800	56.930	56.930	56.930	2,401
2025-07-15	58.120	59.390	57.670	58.000	58.000	7,507
2025-07-14	57.750	57.770	56.890	56.960	56.960	547
2025-07-11	58.500	59.590	58.200	58.330	58.330	9,686
2025-07-10	57.680	58.520	57.680	58.000	58.000	352
2025-07-09	56.920	57.800	56.720	57.800	57.800	3,853
2025-07-08	58.900	59.310	57.900	58.100	58.100	739
2025-07-07	56.000	57.860	56.000	57.860	57.860	1,943
2025-07-04	55.500	57.360	55.500	57.360	57.360	3,016
2025-07-03	55.920	56.040	55.830	55.860	55.860	6,000
2025-07-02	56.710	56.960	55.860	56.070	56.070	893
2025-07-01	57.040	57.800	57.040	57.300	57.300	631
2025-06-30	57.200	57.200	56.150	56.520	56.520	2,913
2025-06-27	57.800	57.800	57.240	57.360	57.360	3,495
2025-06-26	57.240	58.040	57.240	57.410	57.410	2,136
2025-06-25	59.000	60.010	59.000	59.000	59.000	1,801
2025-06-24	56.600	59.320	56.600	59.040	59.040	21,995
2025-06-23	55.560	56.080	54.660	54.660	54.660	8,744
2025-06-20	55.600	56.310	55.310	55.310	55.310	3,481
2025-06-18	56.200	56.400	55.800	55.800	55.800	3,889
2025-06-17	56.080	56.470	56.010	56.010	56.010	815
2025-06-16	56.160	56.320	55.920	55.960	55.960	231
2025-06-13	56.880	56.890	55.300	55.300	55.300	3,388
2025-06-12	57.150	58.280	57.000	58.280	58.280	74
2025-06-11	57.190	57.680	56.890	57.300	57.300	12,968
2025-06-10	55.950	56.900	55.510	56.200	56.200	3,723
2025-06-09	56.220	57.710	55.380	55.380	55.380	14,323
2025-06-06	55.640	56.930	55.560	56.930	56.930	2,686
2025-06-05	56.580	56.580	55.310	55.330	55.330	9,229
2025-06-04	55.500	56.840	55.250	55.530	55.530	3,312
2025-06-03	55.050	55.930	54.360	55.930	55.930	33,699
2025-06-02	55.260	55.500	54.030	55.500	55.500	63,036
2025-05-30	55.740	55.740	54.300	55.260	55.260	2,343
2025-05-29	56.270	57.110	55.180	55.180	55.180	9,559
2025-05-28	57.590	57.590	55.360	55.700	55.700	14,239
2025-05-27	55.700	58.250	55.090	57.460	57.460	342,667
2025-05-26	68.300	68.330	66.850	66.930	66.930	291
2025-05-23	67.970	67.970	66.920	67.920	67.920	4,785
2025-05-22	65.920	68.400	65.430	68.400	68.400	304,352
2025-05-21	66.990	66.990	65.380	65.540	65.540	653
2025-05-20	68.080	68.080	65.890	67.000	67.000	1,899
2025-05-19	65.840	67.400	65.560	67.400	67.400	589

← NewerPage 6 of 21 · 1,247 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.