Pinduoduo Inc. American Depositary Sharesのデータ

Pinduoduo Inc. American Depositary Sharesの基本情報

名前 Pinduoduo Inc. American Depositary Shares
ティッカー PDD
国 China
上場年 2018.0
セクター Miscellaneous

Pinduoduo Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 212.6 202.41 211.6 202.81 8326800.0 202.81
2021-02-12 202.99 196.03 197.12 196.59 2771000.0 196.59
2021-02-11 208.1 198.57 203.0 199.8 4095600.0 199.8
2021-02-10 204.25 193.06 196.95 199.61 6608400.0 199.61
2021-02-09 195.37 188.34 191.41 189.76 4180700.0 189.76
2021-02-08 199.44 187.52 197.07 188.26 6113900.0 188.26
2021-02-05 202.77 191.71 197.51 196.16 4481600.0 196.16
2021-02-04 204.78 194.18 199.34 197.26 6884100.0 197.26
2021-02-03 198.88 183.5 183.69 193.11 8876600.0 193.11
2021-02-02 185.2 177.0 180.76 182.0 5962600.0 182.0
2021-02-01 179.5 169.45 173.53 173.96 5081900.0 173.96
2021-01-29 175.35 165.15 169.6 165.71 4841800.0 165.71
2021-01-28 174.7 164.64 169.26 169.36 5277600.0 169.36
2021-01-27 173.2 165.88 169.96 166.3 5235800.0 166.3
2021-01-26 182.07 172.58 181.6 173.98 6541300.0 173.98
2021-01-25 195.11 179.5 181.45 180.43 12622100.0 180.43
2021-01-22 172.8 168.5 172.6 171.89 4300000.0 171.89
2021-01-21 174.08 167.5 170.25 172.81 4287100.0 172.81
2021-01-20 181.7 170.11 175.48 170.96 6588100.0 170.96
2021-01-19 173.0 166.55 166.89 168.79 7144400.0 168.79
2021-01-15 164.73 157.8 162.95 161.2 7262300.0 161.2
2021-01-14 172.35 164.39 170.6 167.26 6321200.0 167.26
2021-01-13 173.21 160.18 173.21 164.8 10894500.0 164.8
2021-01-12 172.84 168.0 169.46 169.48 5957900.0 169.48
2021-01-11 174.89 162.21 170.94 172.49 9355200.0 172.49
2021-01-08 186.67 174.37 182.7 180.77 8818800.0 180.77
2021-01-07 184.77 176.5 184.37 180.12 8604200.0 180.12
2021-01-06 187.7 176.03 184.24 176.75 11873100.0 176.75
2021-01-05 187.45 171.13 172.35 187.2 16165800.0 187.2
2021-01-04 176.75 166.18 176.75 166.78 10987200.0 166.78
2020-12-31 182.68 173.72 180.42 177.67 12438600.0 177.67
2020-12-30 179.37 163.3 163.34 179.11 23332000.0 179.11
2020-12-29 168.77 147.49 147.9 166.19 25217300.0 166.19
2020-12-28 154.28 143.1 154.24 143.8 7478500.0 143.8
2020-12-24 156.98 137.0 137.59 152.75 13847700.0 152.75
2020-12-23 142.14 136.75 142.0 140.25 5728500.0 140.25
2020-12-22 147.37 138.81 147.3 139.02 6034000.0 139.02
2020-12-21 151.13 145.02 146.28 146.87 4299900.0 146.87
2020-12-18 153.41 147.83 150.65 149.37 4916200.0 149.37
2020-12-17 150.27 146.5 146.69 149.95 5915300.0 149.95
2020-12-16 146.2 141.0 143.27 145.47 4248500.0 145.47
2020-12-15 143.28 138.57 143.14 142.03 5219500.0 142.03
2020-12-14 146.97 140.42 144.68 142.12 7699900.0 142.12
2020-12-11 150.12 141.46 148.8 147.65 8227500.0 147.65
2020-12-10 155.91 146.0 147.01 154.34 6339500.0 154.34
2020-12-09 163.1 145.77 161.96 147.57 11109300.0 147.57
2020-12-08 161.5 149.14 149.91 157.49 9912900.0 157.49
2020-12-07 150.94 146.1 146.67 146.79 6352500.0 146.79
2020-12-04 150.95 143.53 147.33 146.36 5729600.0 146.36
2020-12-03 148.42 142.51 144.8 145.16 6314100.0 145.16
2020-12-02 144.94 129.19 132.17 144.06 9966400.0 144.06
2020-12-01 141.64 134.35 139.81 136.54 5092400.0 136.54
2020-11-30 141.79 132.0 141.39 138.81 19573300.0 138.81
2020-11-27 144.79 140.39 141.23 144.05 6684300.0 144.05
2020-11-25 140.99 133.12 140.31 135.9 9415400.0 135.9
2020-11-24 145.15 141.62 142.33 143.94 7031600.0 143.94
2020-11-23 148.94 140.58 145.94 141.05 10989100.0 141.05
2020-11-20 147.64 140.78 142.01 143.55 11632200.0 143.55
2020-11-19 139.88 132.96 134.44 137.66 10866900.0 137.66
2020-11-18 134.49 128.8 129.88 132.38 19277300.0 132.38
2020-11-17 139.36 129.46 132.43 132.37 18008500.0 132.37
2020-11-16 149.05 140.72 146.28 142.03 12832300.0 142.03
2020-11-13 155.61 140.64 140.72 151.29 29482800.0 151.29
2020-11-12 138.27 127.01 138.16 134.21 32078700.0 134.21
2020-11-11 113.44 100.51 102.46 111.46 11958300.0 111.46
2020-11-10 105.38 96.54 101.14 103.09 9735900.0 103.09
2020-11-09 112.72 105.69 112.58 106.14 8765200.0 106.14
2020-11-06 116.58 110.55 113.8 114.53 4215900.0 114.53
2020-11-05 116.79 110.45 113.78 113.07 8605100.0 113.07
2020-11-04 110.41 101.7 101.82 110.26 11337400.0 110.26
2020-11-03 100.26 93.01 94.6 97.72 11044200.0 97.72
2020-11-02 93.5 88.69 91.91 91.62 4416200.0 91.62
2020-10-30 95.37 89.23 93.56 89.98 4868100.0 89.98
2020-10-29 97.25 91.2 91.96 94.12 8639600.0 94.12
2020-10-28 90.66 87.67 88.98 89.99 3965200.0 89.99
2020-10-27 90.95 87.5 88.1 90.31 3467300.0 90.31
2020-10-26 88.78 85.56 86.26 86.92 2594700.0 86.92
2020-10-23 87.87 85.6 87.87 86.91 2829700.0 86.91
2020-10-22 91.5 86.58 90.0 87.77 5905500.0 87.77
2020-10-21 93.19 89.41 90.26 90.23 6400400.0 90.23
2020-10-20 91.55 85.04 85.44 89.07 8803100.0 89.07
2020-10-19 86.3 83.25 84.9 84.15 4166800.0 84.15
2020-10-16 85.86 83.35 83.78 84.02 3635800.0 84.02
2020-10-15 82.91 79.81 80.54 82.79 3365500.0 82.79
2020-10-14 87.1 82.18 85.48 82.66 4377000.0 82.66
2020-10-13 85.09 82.33 84.2 84.65 4634700.0 84.65
2020-10-12 85.3 80.7 81.88 84.72 11398300.0 84.72
2020-10-09 79.75 73.66 74.0 79.54 13997300.0 79.54
2020-10-08 76.25 73.01 75.03 73.41 4181700.0 73.41
2020-10-07 75.95 73.91 74.39 74.8 6574300.0 74.8
2020-10-06 74.69 71.31 72.0 72.99 7212800.0 72.99
2020-10-05 72.29 69.89 72.2 72.07 7996300.0 72.07
2020-10-02 74.05 71.28 72.17 71.4 5843800.0 71.4
2020-10-01 74.95 73.11 74.88 74.43 4414400.0 74.43
2020-09-30 75.58 72.85 73.74 74.15 5761200.0 74.15
2020-09-29 75.29 72.44 75.09 73.7 6639500.0 73.7
2020-09-28 76.03 73.21 75.61 75.1 7400300.0 75.1
2020-09-25 75.58 73.41 75.0 74.33 7403300.0 74.33
2020-09-24 76.92 72.15 75.6 75.29 13385100.0 75.29
2020-09-23 79.78 76.12 79.63 76.64 5926900.0 76.64
2020-09-22 80.59 78.6 79.65 80.04 4427000.0 80.04
2020-09-21 80.09 76.63 77.9 79.96 6677500.0 79.96
2020-09-18 81.8 77.6 81.8 79.81 9860800.0 79.81
2020-09-17 81.75 78.8 80.04 81.02 5962900.0 81.02
2020-09-16 84.42 80.88 82.92 82.65 4495800.0 82.65
2020-09-15 86.25 81.08 86.05 82.65 6435200.0 82.65
2020-09-14 86.79 83.8 85.74 85.28 5543300.0 85.28
2020-09-11 86.2 82.62 85.19 84.74 5492500.0 84.74
2020-09-10 87.55 83.14 84.61 83.87 6663600.0 83.87
2020-09-09 85.95 82.38 83.69 84.65 6250500.0 84.65
2020-09-08 83.48 79.58 81.62 81.71 8166500.0 81.71
2020-09-04 87.2 80.57 85.5 85.04 8390800.0 85.04
2020-09-03 89.63 84.88 88.0 85.76 8139100.0 85.76
2020-09-02 93.0 87.15 92.85 90.29 7623300.0 90.29
2020-09-01 93.91 89.29 89.37 91.36 10252700.0 91.36
2020-08-31 89.75 87.8 89.23 88.94 8205600.0 88.94
2020-08-28 92.02 87.72 87.72 89.2 6490500.0 89.2
2020-08-27 89.78 86.4 89.0 88.82 7678300.0 88.82
2020-08-26 89.6 84.88 88.7 89.25 11227600.0 89.25
2020-08-25 88.88 82.54 83.41 87.24 16341500.0 87.24
2020-08-24 85.99 82.4 85.62 83.16 15597300.0 83.16
2020-08-21 88.29 83.36 86.65 84.0 40084700.0 84.0
2020-08-20 98.2 94.5 95.07 97.13 12911400.0 97.13
2020-08-19 96.74 91.45 91.56 95.94 12458200.0 95.94
2020-08-18 92.34 89.64 90.95 91.59 7033100.0 91.59
2020-08-17 91.55 85.71 90.79 89.18 10720700.0 89.18
2020-08-14 88.71 84.01 88.54 85.04 6059400.0 85.04
2020-08-13 91.13 88.14 90.0 88.85 3559900.0 88.85
2020-08-12 90.96 86.62 88.16 90.11 5413300.0 90.11
2020-08-11 91.04 86.8 88.03 87.27 5623200.0 87.27
2020-08-10 90.55 86.33 89.41 87.53 5482400.0 87.53
2020-08-07 93.38 87.32 90.63 88.2 7389300.0 88.2
2020-08-06 98.18 91.3 97.45 91.62 6344800.0 91.62
2020-08-05 98.43 94.63 94.7 97.46 5059300.0 97.46
2020-08-04 97.33 92.7 95.86 94.02 4657800.0 94.02
2020-08-03 96.22 91.73 92.97 96.03 7139500.0 96.03
2020-07-31 92.66 86.13 86.43 91.8 12582800.0 91.8
2020-07-30 85.57 83.63 83.63 84.94 3433000.0 84.94
2020-07-29 86.9 83.87 85.39 84.03 4037300.0 84.03
2020-07-28 85.42 82.83 83.17 83.77 5910700.0 83.77
2020-07-27 83.59 77.53 79.13 83.44 8596500.0 83.44
2020-07-24 80.69 76.0 76.22 78.95 9860700.0 78.95
2020-07-23 82.46 78.4 81.1 79.05 6022100.0 79.05
2020-07-22 83.46 79.51 82.0 80.76 6865300.0 80.76
2020-07-21 87.27 82.29 86.89 82.58 7297700.0 82.58
2020-07-20 85.05 80.77 81.0 84.83 6256000.0 84.83
2020-07-17 85.13 82.02 84.74 82.47 5320400.0 82.47
2020-07-16 84.84 81.1 81.51 83.55 6769000.0 83.55
2020-07-15 89.6 84.45 88.58 85.3 6015900.0 85.3
2020-07-14 87.9 80.09 86.9 87.33 13783600.0 87.33
2020-07-13 94.94 88.02 90.97 88.28 12739700.0 88.28
2020-07-10 89.62 86.21 88.61 87.3 6799900.0 87.3
2020-07-09 94.3 88.42 93.15 90.25 8779800.0 90.25
2020-07-08 93.4 89.34 93.0 92.31 9972600.0 92.31
2020-07-07 92.1 83.3 88.0 91.0 16222800.0 91.0
2020-07-06 98.96 86.08 98.96 87.0 23647800.0 87.0
2020-07-02 95.48 86.61 87.85 93.0 16876200.0 93.0
2020-07-01 86.24 83.0 85.0 85.45 9659300.0 85.45
2020-06-30 90.48 84.96 88.82 85.84 7783100.0 85.84
2020-06-29 87.96 83.4 84.62 87.47 5249400.0 87.47
2020-06-26 87.49 82.5 86.7 85.16 8008600.0 85.16
2020-06-25 87.5 83.6 84.39 86.0 5765800.0 86.0
2020-06-24 86.03 82.04 83.59 84.5 8697800.0 84.5
2020-06-23 86.19 82.86 83.06 83.64 9155500.0 83.64
2020-06-22 88.57 80.62 88.46 81.79 14356500.0 81.79
2020-06-19 89.25 84.41 85.89 87.58 21769600.0 87.58
2020-06-18 86.75 81.69 84.63 82.42 10402700.0 82.42
2020-06-17 83.89 78.5 78.82 82.8 9277900.0 82.8
2020-06-16 83.96 77.38 81.12 78.0 10762000.0 78.0
2020-06-15 78.44 72.31 72.66 77.67 10591200.0 77.67
2020-06-12 75.33 71.02 74.41 73.11 8859900.0 73.11
2020-06-11 74.85 70.9 71.14 71.51 7477000.0 71.51
2020-06-10 74.0 70.26 70.54 72.8 8028700.0 72.8
2020-06-09 69.55 67.46 68.25 69.38 4868200.0 69.38
2020-06-08 72.45 67.05 72.38 68.31 6640200.0 68.31
2020-06-05 73.17 67.56 67.75 69.7 10034000.0 69.7
2020-06-04 68.44 65.35 67.85 66.27 6528400.0 66.27
2020-06-03 69.99 67.1 68.0 68.15 6613200.0 68.15
2020-06-02 69.73 66.29 67.47 67.3 10648100.0 67.3
2020-06-01 67.46 64.8 65.91 65.76 6250000.0 65.76
2020-05-29 67.09 61.1 61.39 66.87 15504700.0 66.87
2020-05-28 61.99 59.56 59.77 60.36 7386500.0 60.36
2020-05-27 63.67 59.88 63.17 60.32 8977600.0 60.32
2020-05-26 69.69 63.3 69.69 64.89 17196400.0 64.89
2020-05-22 69.21 60.13 62.61 68.7 25121000.0 68.7
2020-05-21 60.75 57.02 59.14 60.0 12113200.0 60.0
2020-05-20 63.89 59.78 63.34 60.9 12679900.0 60.9
2020-05-19 69.5 62.77 66.96 63.09 9726100.0 63.09
2020-05-18 67.08 62.16 62.59 66.46 7802400.0 66.46
2020-05-15 62.91 60.6 60.6 61.3 7098500.0 61.3
2020-05-14 61.0 57.35 58.38 60.84 6802200.0 60.84
2020-05-13 60.98 57.84 59.04 59.83 10451600.0 59.83
2020-05-12 60.6 55.72 55.78 57.83 11057300.0 57.83
2020-05-11 55.78 53.84 54.43 54.94 4830100.0 54.94
2020-05-08 55.12 50.72 50.89 54.6 7446400.0 54.6
2020-05-07 50.15 48.9 49.8 50.05 4682800.0 50.05
2020-05-06 50.29 49.02 49.65 49.2 4172200.0 49.2
2020-05-05 50.05 47.75 47.9 48.72 9004900.0 48.72
2020-05-04 47.33 45.08 45.72 46.37 4830900.0 46.37
2020-05-01 46.98 44.8 46.55 45.43 5553300.0 45.43
2020-04-30 48.87 46.75 48.53 47.44 4777000.0 47.44
2020-04-29 49.8 47.77 48.17 48.86 4901000.0 48.86
2020-04-28 51.51 47.83 51.23 48.06 6675600.0 48.06
2020-04-27 51.88 50.61 51.15 51.19 4717600.0 51.19
2020-04-24 50.58 49.18 49.7 49.57 4514800.0 49.57
2020-04-23 52.22 48.95 51.53 49.17 8326400.0 49.17
2020-04-22 53.67 51.7 51.7 52.15 8837000.0 52.15
2020-04-21 51.5 48.37 50.0 50.94 11537800.0 50.94
2020-04-20 51.49 45.07 45.12 50.11 18304600.0 50.11
2020-04-17 45.79 42.77 45.68 44.46 9363300.0 44.46
2020-04-16 46.49 44.2 44.33 45.12 8685400.0 45.12
2020-04-15 44.0 42.34 42.34 43.89 5098400.0 43.89
2020-04-14 43.98 42.34 42.4 43.03 6797000.0 43.03
2020-04-13 42.09 40.8 41.02 41.42 4847500.0 41.42
2020-04-09 41.83 40.18 40.4 41.04 7673100.0 41.04
2020-04-08 40.48 38.93 40.0 39.71 6820600.0 39.71
2020-04-07 41.21 38.56 38.66 40.63 11648400.0 40.63
2020-04-06 38.5 37.41 37.5 38.49 7970800.0 38.49
2020-04-03 37.65 36.22 36.4 36.9 7498000.0 36.9
2020-04-02 36.77 33.9 33.9 36.28 7576200.0 36.28
2020-04-01 37.33 35.42 35.73 35.9 9897000.0 35.9
2020-03-31 36.71 35.43 35.71 36.03 9930700.0 36.03
2020-03-30 36.16 35.24 35.53 35.63 7140100.0 35.63
2020-03-27 36.2 34.72 36.2 35.32 11250400.0 35.32
2020-03-26 38.48 36.71 37.02 37.01 6214400.0 37.01
2020-03-25 38.78 35.8 35.85 37.26 8268200.0 37.26
2020-03-24 36.13 34.76 35.05 36.05 6223000.0 36.05
2020-03-23 34.75 32.66 34.15 34.1 5547200.0 34.1
2020-03-20 35.74 33.38 34.0 33.57 6836500.0 33.57
2020-03-19 33.84 31.41 31.55 33.8 7070300.0 33.8
2020-03-18 32.79 31.0 31.56 31.77 6655400.0 31.77
2020-03-17 34.06 31.65 32.79 33.39 6050900.0 33.39
2020-03-16 33.48 30.2 31.14 32.19 8836400.0 32.19
2020-03-13 34.65 32.96 34.5 33.76 9429600.0 33.76
2020-03-12 34.2 32.5 33.9 32.81 13354500.0 32.81
2020-03-11 37.28 34.67 35.5 35.06 19546600.0 35.06
2020-03-10 38.14 36.7 37.14 37.69 13048100.0 37.69
2020-03-09 37.48 34.79 35.01 36.51 9547500.0 36.51
2020-03-06 36.78 35.29 35.74 36.76 7009100.0 36.76
2020-03-05 37.35 35.55 35.7 36.12 8622400.0 36.12
2020-03-04 36.48 35.76 36.43 36.29 5476700.0 36.29
2020-03-03 37.62 35.4 37.5 35.79 6544900.0 35.79
2020-03-02 37.57 36.46 37.0 37.51 9240300.0 37.51
2020-02-28 35.84 33.85 34.0 35.78 7468600.0 35.78
2020-02-27 35.84 33.9 34.08 35.18 13402100.0 35.18
2020-02-26 34.9 33.02 33.02 34.53 9441800.0 34.53
2020-02-25 34.26 32.78 34.18 32.8 12772600.0 32.8
2020-02-24 33.98 32.9 33.0 33.14 15338200.0 33.14
2020-02-21 36.25 34.41 36.06 34.57 11399000.0 34.57
2020-02-20 37.68 35.96 37.12 36.32 5855600.0 36.32
2020-02-19 37.42 36.69 36.82 37.13 4194700.0 37.13
2020-02-18 37.08 36.11 37.0 36.44 6619100.0 36.44