Pinduoduo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 68.000 | 70.840 | 67.410 | 70.840 | 70.840 | 11,924 |
| 2025-02-12 | 69.390 | 70.000 | 67.490 | 68.550 | 68.550 | 2,326 |
| 2025-02-11 | 66.000 | 68.610 | 64.980 | 68.300 | 68.300 | 4,883 |
| 2025-02-10 | 67.320 | 68.800 | 66.310 | 66.310 | 66.310 | 5,789 |
| 2025-02-07 | 65.970 | 66.680 | 64.590 | 66.130 | 66.130 | 7,086 |
| 2025-02-06 | 64.630 | 65.220 | 63.670 | 65.220 | 65.220 | 12,771 |
| 2025-02-05 | 63.280 | 64.820 | 63.000 | 63.750 | 63.750 | 11,227 |
| 2025-02-04 | 62.500 | 66.280 | 62.200 | 64.370 | 64.370 | 27,555 |
| 2025-02-03 | 62.000 | 63.910 | 61.100 | 61.790 | 61.790 | 36,776 |
| 2025-01-31 | 67.100 | 67.400 | 64.920 | 65.640 | 65.640 | 50,129 |
| 2025-01-30 | 66.120 | 68.540 | 66.090 | 67.100 | 67.100 | 27,417 |
| 2025-01-29 | 66.250 | 66.320 | 65.240 | 65.240 | 65.240 | 4,154 |
| 2025-01-28 | 66.010 | 66.020 | 63.510 | 65.520 | 65.520 | 3,042 |
| 2025-01-27 | 65.600 | 66.330 | 64.000 | 64.490 | 64.490 | 34,260 |
| 2025-01-24 | 62.640 | 66.650 | 61.770 | 66.650 | 66.650 | 5,325 |
| 2025-01-23 | 60.580 | 62.880 | 60.320 | 62.880 | 62.880 | 1,309 |
| 2025-01-22 | 63.530 | 63.530 | 60.530 | 61.990 | 61.990 | 1,997 |
| 2025-01-21 | 65.250 | 65.320 | 62.480 | 63.520 | 63.520 | 3,576 |
| 2025-01-20 | 63.500 | 64.680 | 63.500 | 64.500 | 64.500 | 1,015 |
| 2025-01-17 | 60.460 | 64.410 | 60.450 | 64.410 | 64.410 | 6,585 |
| 2025-01-16 | 59.890 | 61.520 | 59.690 | 60.490 | 60.490 | 3,011 |
| 2025-01-15 | 60.000 | 60.700 | 59.230 | 59.890 | 59.890 | 2,276 |
| 2025-01-14 | 59.900 | 60.540 | 59.130 | 60.540 | 60.540 | 1,565 |
| 2025-01-13 | 57.450 | 59.870 | 57.450 | 59.870 | 59.870 | 1,237 |
| 2025-01-10 | 59.500 | 60.350 | 57.450 | 57.450 | 57.450 | 7,952 |
| 2025-01-09 | 61.850 | 61.850 | 59.500 | 59.500 | 59.500 | 275 |
| 2025-01-08 | 60.880 | 61.900 | 60.610 | 61.780 | 61.780 | 2,359 |
| 2025-01-07 | 60.000 | 61.660 | 59.920 | 61.660 | 61.660 | 2,566 |
| 2025-01-06 | 62.800 | 63.250 | 60.390 | 61.000 | 61.000 | 37,805 |
| 2025-01-03 | 60.360 | 60.510 | 59.170 | 60.510 | 60.510 | 2,613 |
| 2025-01-02 | 59.320 | 60.680 | 58.770 | 59.900 | 59.900 | 1,383 |
| 2024-12-30 | 60.120 | 60.240 | 58.470 | 60.240 | 60.240 | 1,395 |
| 2024-12-27 | 61.040 | 61.280 | 59.680 | 61.000 | 61.000 | 904 |
| 2024-12-26 | 62.000 | 62.000 | 61.040 | 61.500 | 61.500 | 44,985 |
| 2024-12-23 | 61.280 | 62.570 | 61.210 | 62.570 | 62.570 | 5,331 |
| 2024-12-20 | 59.600 | 61.080 | 58.880 | 60.500 | 60.500 | 14,719 |
| 2024-12-19 | 64.160 | 64.160 | 61.360 | 63.530 | 63.530 | 5,286 |
| 2024-12-18 | 62.800 | 64.920 | 62.450 | 64.300 | 64.300 | 12,026 |
| 2024-12-17 | 61.600 | 64.340 | 61.600 | 64.340 | 64.340 | 5,017 |
| 2024-12-16 | 60.840 | 61.600 | 60.720 | 61.600 | 61.600 | 40,338 |
| 2024-12-13 | 62.110 | 62.310 | 60.500 | 62.310 | 62.310 | 3,098 |
| 2024-12-12 | 64.320 | 64.320 | 60.960 | 63.900 | 63.900 | 3,245 |
| 2024-12-11 | 63.000 | 64.000 | 59.980 | 64.000 | 64.000 | 13,712 |
| 2024-12-10 | 64.400 | 64.960 | 63.120 | 63.810 | 63.810 | 13,901 |
| 2024-12-09 | 65.000 | 69.300 | 64.560 | 66.010 | 66.010 | 48,921 |
| 2024-12-06 | 60.240 | 61.120 | 60.240 | 61.120 | 61.120 | 2,967 |
| 2024-12-05 | 59.170 | 59.680 | 58.150 | 59.300 | 59.300 | 6,860 |
| 2024-12-04 | 59.580 | 59.580 | 58.550 | 59.170 | 59.170 | 1,885 |
| 2024-12-03 | 60.650 | 60.830 | 59.500 | 59.910 | 59.910 | 59,409 |
| 2024-12-02 | 58.110 | 60.290 | 58.110 | 60.290 | 60.290 | 5,632 |
| 2024-11-29 | 59.010 | 60.440 | 57.400 | 58.110 | 58.110 | 54,156 |
| 2024-11-28 | 60.080 | 61.000 | 58.120 | 61.000 | 61.000 | 928 |
| 2024-11-27 | 58.000 | 59.390 | 57.880 | 59.040 | 59.040 | 10,215 |
| 2024-11-26 | 58.680 | 58.870 | 57.450 | 57.990 | 57.990 | 4,191 |
| 2024-11-25 | 57.840 | 60.990 | 56.120 | 60.990 | 60.990 | 2,965 |
| 2024-11-22 | 60.000 | 60.000 | 57.160 | 58.220 | 58.220 | 33,621 |
| 2024-11-21 | 62.340 | 63.800 | 59.840 | 60.330 | 60.330 | 40,833 |
| 2024-11-19 | 67.800 | 68.200 | 66.980 | 67.920 | 67.920 | 14,996 |
| 2024-11-18 | 67.040 | 67.870 | 66.080 | 67.650 | 67.650 | 8,072 |
| 2024-11-14 | 63.780 | 67.040 | 63.680 | 67.040 | 67.040 | 406 |
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.