Pinduoduo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 65.720 | 66.680 | 64.490 | 64.490 | 64.490 | 4,773 |
| 2024-11-12 | 66.730 | 66.730 | 64.160 | 65.250 | 65.250 | 3,717 |
| 2024-11-11 | 68.880 | 68.880 | 66.830 | 67.520 | 67.520 | 12,139 |
| 2024-11-08 | 70.160 | 70.250 | 67.200 | 70.250 | 70.250 | 76,933 |
| 2024-11-07 | 70.480 | 72.310 | 70.000 | 71.910 | 71.910 | 69,700 |
| 2024-11-06 | 67.750 | 69.980 | 66.310 | 68.030 | 68.030 | 14,831 |
| 2024-11-05 | 70.980 | 72.770 | 69.880 | 70.250 | 70.250 | 4,574 |
| 2024-11-04 | 70.480 | 71.080 | 69.440 | 70.980 | 70.980 | 3,747 |
| 2024-11-01 | 69.660 | 71.870 | 69.640 | 71.870 | 71.870 | 4,033 |
| 2024-10-31 | 69.250 | 69.990 | 68.200 | 69.660 | 69.660 | 6,403 |
| 2024-10-30 | 71.280 | 71.280 | 69.010 | 69.520 | 69.520 | 152,059 |
| 2024-10-29 | 72.980 | 73.120 | 71.360 | 72.240 | 72.240 | 681 |
| 2024-10-28 | 70.520 | 72.300 | 70.520 | 71.000 | 71.000 | 9,911 |
| 2024-10-25 | 70.970 | 70.970 | 69.320 | 70.250 | 70.250 | 4,209 |
| 2024-10-24 | 70.040 | 70.070 | 69.000 | 69.000 | 69.000 | 194 |
| 2024-10-23 | 73.980 | 74.600 | 69.350 | 69.480 | 69.480 | 8,655 |
| 2024-10-22 | 72.770 | 76.900 | 72.770 | 73.980 | 73.980 | 5,693 |
| 2024-10-21 | 69.810 | 71.720 | 69.810 | 71.440 | 71.440 | 845 |
| 2024-10-18 | 72.680 | 73.040 | 70.620 | 71.030 | 71.030 | 2,555 |
| 2024-10-17 | 71.440 | 71.440 | 69.440 | 69.500 | 69.500 | 2,493 |
| 2024-10-16 | 73.230 | 73.300 | 71.870 | 71.870 | 71.870 | 24,650 |
| 2024-10-15 | 73.750 | 74.120 | 72.130 | 73.720 | 73.720 | 4,571 |
| 2024-10-14 | 82.270 | 82.270 | 75.530 | 76.760 | 76.760 | 18,073 |
| 2024-10-11 | 78.830 | 82.280 | 77.120 | 82.280 | 82.280 | 3,977 |
| 2024-10-10 | 78.600 | 79.760 | 77.480 | 79.240 | 79.240 | 4,332 |
| 2024-10-09 | 77.700 | 79.840 | 77.600 | 79.450 | 79.450 | 4,950 |
| 2024-10-08 | 79.600 | 80.600 | 79.130 | 80.600 | 80.600 | 20,608 |
| 2024-10-07 | 84.640 | 84.740 | 81.720 | 83.700 | 83.700 | 7,251 |
| 2024-10-04 | 83.950 | 85.170 | 82.570 | 83.800 | 83.800 | 10,007 |
| 2024-10-03 | 79.760 | 84.090 | 79.690 | 83.270 | 83.270 | 3,133 |
| 2024-10-02 | 82.000 | 83.900 | 79.900 | 82.840 | 82.840 | 16,821 |
| 2024-10-01 | 73.200 | 79.500 | 73.160 | 79.500 | 79.500 | 5,151 |
| 2024-09-30 | 77.100 | 78.000 | 72.940 | 73.200 | 73.200 | 10,786 |
| 2024-09-27 | 71.120 | 75.000 | 71.120 | 73.850 | 73.850 | 4,054 |
| 2024-09-26 | 68.800 | 71.100 | 67.200 | 70.580 | 70.580 | 47,762 |
| 2024-09-25 | 61.000 | 62.460 | 60.400 | 62.190 | 62.190 | 4,494 |
| 2024-09-24 | 58.420 | 62.640 | 58.420 | 62.520 | 62.520 | 21,815 |
| 2024-09-23 | 55.800 | 56.910 | 55.800 | 56.460 | 56.460 | 4,304 |
| 2024-09-20 | 54.730 | 55.210 | 54.220 | 55.000 | 55.000 | 6,753 |
| 2024-09-19 | 55.010 | 55.170 | 54.000 | 54.400 | 54.400 | 1,309 |
| 2024-09-18 | 53.930 | 54.000 | 53.510 | 53.700 | 53.700 | 68 |
| 2024-09-17 | 53.550 | 54.550 | 53.550 | 54.060 | 54.060 | 2,063 |
| 2024-09-16 | 54.590 | 54.620 | 51.790 | 54.620 | 54.620 | 78,096 |
| 2024-09-13 | 51.990 | 54.610 | 51.000 | 54.610 | 54.610 | 55,483 |
| 2024-09-12 | 54.040 | 55.850 | 54.000 | 54.600 | 54.600 | 2,610 |
| 2024-09-11 | 52.660 | 54.020 | 51.800 | 54.000 | 54.000 | 1,339 |
| 2024-09-10 | 52.200 | 53.050 | 51.720 | 52.810 | 52.810 | 2,098 |
| 2024-09-09 | 52.730 | 52.730 | 50.900 | 52.290 | 52.290 | 8,440 |
| 2024-09-06 | 51.550 | 52.600 | 51.450 | 52.570 | 52.570 | 2,647 |
| 2024-09-05 | 52.860 | 52.860 | 50.970 | 51.700 | 51.700 | 4,209 |
| 2024-09-04 | 54.450 | 54.450 | 51.850 | 52.500 | 52.500 | 25,796 |
| 2024-09-03 | 52.750 | 55.380 | 52.420 | 55.380 | 55.380 | 10,525 |
| 2024-09-02 | 56.380 | 56.380 | 53.130 | 55.000 | 55.000 | 527 |
| 2024-08-30 | 54.200 | 54.990 | 53.100 | 53.870 | 53.870 | 11,201 |
| 2024-08-29 | 51.300 | 53.450 | 51.100 | 52.800 | 52.800 | 12,924 |
| 2024-08-28 | 52.520 | 52.950 | 48.880 | 49.650 | 49.650 | 25,045 |
| 2024-08-27 | 54.320 | 56.860 | 52.520 | 52.520 | 52.520 | 26,335 |
| 2024-08-26 | 62.700 | 62.700 | 52.870 | 54.720 | 54.720 | 62,845 |
| 2024-08-23 | 81.730 | 81.730 | 75.920 | 76.320 | 76.320 | 6,251 |
| 2024-08-22 | 81.550 | 83.500 | 80.960 | 81.740 | 81.740 | 1,715 |
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.