Pinduoduo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 65.280 | 66.670 | 64.200 | 66.500 | 66.500 | 164,269 |
| 2025-05-14 | 67.900 | 68.040 | 65.960 | 66.800 | 66.800 | 93,065 |
| 2025-05-13 | 64.600 | 68.100 | 64.600 | 67.180 | 67.180 | 75,523 |
| 2025-05-12 | 65.000 | 68.000 | 65.000 | 68.000 | 68.000 | 18,164 |
| 2025-05-09 | 62.150 | 62.260 | 61.260 | 62.250 | 62.250 | 75,769 |
| 2025-05-08 | 63.000 | 63.000 | 61.980 | 63.000 | 63.000 | 1,535 |
| 2025-05-07 | 62.840 | 63.000 | 62.040 | 63.000 | 63.000 | 2,899 |
| 2025-05-06 | 63.390 | 64.260 | 61.800 | 61.800 | 61.800 | 66,935 |
| 2025-05-05 | 60.700 | 63.000 | 60.400 | 63.000 | 63.000 | 46,896 |
| 2025-05-02 | 61.780 | 62.890 | 61.410 | 62.550 | 62.550 | 76,462 |
| 2025-04-30 | 58.680 | 59.800 | 58.440 | 59.800 | 59.800 | 16,836 |
| 2025-04-29 | 58.370 | 59.220 | 58.220 | 58.590 | 58.590 | 4,839 |
| 2025-04-28 | 59.010 | 59.420 | 57.900 | 58.090 | 58.090 | 32,139 |
| 2025-04-25 | 58.150 | 59.000 | 58.140 | 59.000 | 59.000 | 21,762 |
| 2025-04-24 | 56.920 | 58.800 | 56.580 | 58.550 | 58.550 | 6,364 |
| 2025-04-23 | 57.160 | 59.710 | 57.140 | 57.800 | 57.800 | 5,760 |
| 2025-04-22 | 55.780 | 57.590 | 54.970 | 56.500 | 56.500 | 8,503 |
| 2025-04-17 | 54.900 | 55.120 | 53.700 | 54.500 | 54.500 | 102,602 |
| 2025-04-16 | 54.640 | 54.740 | 53.640 | 54.500 | 54.500 | 9,470 |
| 2025-04-15 | 56.160 | 56.540 | 55.090 | 56.500 | 56.500 | 6,069 |
| 2025-04-14 | 54.300 | 57.770 | 54.300 | 57.000 | 57.000 | 38,440 |
| 2025-04-11 | 52.670 | 54.150 | 51.820 | 53.480 | 53.480 | 227,499 |
| 2025-04-10 | 56.770 | 56.770 | 51.600 | 52.140 | 52.140 | 547,619 |
| 2025-04-09 | 55.400 | 56.480 | 53.350 | 55.490 | 55.490 | 141,361 |
| 2025-04-08 | 60.560 | 60.640 | 55.330 | 55.330 | 55.330 | 69,974 |
| 2025-04-07 | 58.680 | 62.010 | 57.060 | 58.120 | 58.120 | 36,403 |
| 2025-04-04 | 61.460 | 61.460 | 57.770 | 60.230 | 60.230 | 16,374 |
| 2025-04-03 | 64.350 | 64.350 | 62.330 | 63.380 | 63.380 | 14,315 |
| 2025-04-02 | 68.830 | 68.920 | 66.780 | 66.780 | 66.780 | 7,341 |
| 2025-04-01 | 68.030 | 70.700 | 68.000 | 69.200 | 69.200 | 29,506 |
| 2025-03-31 | 68.000 | 68.220 | 66.990 | 66.990 | 66.990 | 6,033 |
| 2025-03-28 | 71.000 | 71.000 | 68.000 | 68.000 | 68.000 | 12,222 |
| 2025-03-27 | 71.040 | 71.550 | 70.030 | 71.420 | 71.420 | 5,915 |
| 2025-03-26 | 70.920 | 71.050 | 68.810 | 70.560 | 70.560 | 11,597 |
| 2025-03-25 | 72.600 | 73.160 | 71.000 | 71.800 | 71.800 | 32,013 |
| 2025-03-24 | 72.500 | 74.310 | 72.260 | 73.550 | 73.550 | 15,721 |
| 2025-03-21 | 71.000 | 72.970 | 70.630 | 71.700 | 71.700 | 51,818 |
| 2025-03-20 | 68.610 | 74.220 | 68.320 | 73.950 | 73.950 | 19,961 |
| 2025-03-19 | 71.810 | 73.440 | 70.240 | 70.770 | 70.770 | 13,953 |
| 2025-03-18 | 72.270 | 72.700 | 71.160 | 71.800 | 71.800 | 2,352 |
| 2025-03-17 | 70.460 | 74.000 | 70.460 | 73.230 | 73.230 | 10,762 |
| 2025-03-14 | 70.960 | 70.960 | 70.000 | 70.870 | 70.870 | 10,748 |
| 2025-03-13 | 68.020 | 69.930 | 68.020 | 68.550 | 68.550 | 13,071 |
| 2025-03-12 | 69.100 | 69.630 | 67.880 | 68.280 | 68.280 | 30,925 |
| 2025-03-11 | 68.330 | 68.630 | 67.140 | 68.270 | 68.270 | 48,621 |
| 2025-03-10 | 69.200 | 69.200 | 66.300 | 67.520 | 67.520 | 50,017 |
| 2025-03-07 | 68.670 | 70.750 | 68.670 | 69.200 | 69.200 | 175,421 |
| 2025-03-06 | 71.240 | 71.440 | 68.670 | 68.670 | 68.670 | 98,551 |
| 2025-03-05 | 68.160 | 69.960 | 68.160 | 69.300 | 69.300 | 22,200 |
| 2025-02-28 | 68.640 | 68.640 | 65.710 | 66.430 | 66.430 | 85,724 |
| 2025-02-27 | 70.390 | 70.610 | 68.350 | 68.800 | 68.800 | 5,242 |
| 2025-02-26 | 70.840 | 72.190 | 69.490 | 69.490 | 69.490 | 20,216 |
| 2025-02-25 | 70.100 | 70.700 | 67.800 | 67.840 | 67.840 | 3,292 |
| 2025-02-24 | 73.240 | 73.450 | 67.850 | 68.240 | 68.240 | 45,169 |
| 2025-02-21 | 72.900 | 75.810 | 72.730 | 75.700 | 75.700 | 63,392 |
| 2025-02-20 | 73.000 | 74.300 | 70.400 | 71.150 | 71.150 | 91,169 |
| 2025-02-19 | 73.480 | 73.900 | 70.260 | 72.000 | 72.000 | 12,710 |
| 2025-02-18 | 72.530 | 74.200 | 71.210 | 72.800 | 72.800 | 13,072 |
| 2025-02-17 | 72.010 | 72.760 | 71.500 | 71.820 | 71.820 | 785 |
| 2025-02-14 | 72.310 | 72.750 | 70.270 | 72.750 | 72.750 | 21,164 |
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.