Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jupai Holdings Ltd ADR (NY: JP )

0.3800 UNCHANGED
Last Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.990 2.100 1.980 2.070 32,849 +0.09(+4.55%)
Nov 27, 2020 2.040 2.050 1.779 1.980 165,600 -0.10(-4.81%)
Nov 25, 2020 2.100 2.111 2.030 2.080 62,300 -0.03(-1.42%)
Nov 24, 2020 1.960 2.190 1.920 2.110 247,190 +0.22(+11.64%)
Nov 23, 2020 1.810 1.930 1.770 1.890 136,801 +0.05(+2.72%)
Nov 20, 2020 1.970 2.000 1.800 1.840 106,300 -0.10(-5.15%)
Nov 19, 2020 1.910 1.990 1.860 1.940 32,590 +0.05(+2.65%)
Nov 18, 2020 1.970 1.970 1.880 1.890 43,828 +0.00(+0.00%)
Nov 17, 2020 1.860 1.990 1.860 1.890 56,296 -0.05(-2.58%)
Nov 16, 2020 1.890 2.050 1.810 1.940 150,671 +0.09(+4.86%)
Nov 13, 2020 1.790 1.929 1.740 1.850 48,400 +0.03(+1.65%)
Nov 12, 2020 1.740 1.840 1.720 1.820 18,939 +0.07(+4.00%)
Nov 11, 2020 1.750 1.780 1.740 1.750 17,179 +0.00(+0.00%)
Nov 10, 2020 1.790 1.850 1.740 1.750 47,067 -0.02(-1.14%)
Nov 09, 2020 1.820 1.835 1.760 1.770 18,086 +0.00(+0.01%)
Nov 06, 2020 1.730 1.810 1.730 1.770 12,600 +0.03(+1.72%)
Nov 05, 2020 1.780 1.820 1.710 1.740 50,528 -0.03(-1.69%)
Nov 04, 2020 1.820 1.820 1.744 1.770 5,127 -0.01(-0.56%)
Nov 03, 2020 1.700 1.810 1.700 1.780 48,159 +0.08(+4.71%)
Nov 02, 2020 1.670 1.789 1.650 1.700 85,371 +0.01(+0.59%)
Oct 30, 2020 1.710 1.740 1.670 1.690 72,200 -0.04(-2.31%)
Oct 29, 2020 1.760 1.770 1.710 1.730 55,702 +0.00(+0.00%)
Oct 28, 2020 1.800 1.900 1.710 1.730 133,950 -0.18(-9.42%)
Oct 27, 2020 1.640 2.080 1.620 1.910 1,449,313 +0.25(+15.06%)
Oct 26, 2020 1.710 1.721 1.620 1.660 52,423 -0.09(-5.14%)
Oct 23, 2020 1.780 1.780 1.710 1.750 60,200 -0.08(-4.37%)
Oct 22, 2020 1.710 1.859 1.710 1.830 89,901 -0.01(-0.54%)
Oct 21, 2020 2.240 2.270 1.690 1.840 1,185,615 -0.60(-24.59%)
Oct 20, 2020 1.840 2.500 1.710 2.440 638,916 +0.73(+42.69%)
Oct 19, 2020 1.600 1.900 1.600 1.710 121,516 +0.04(+2.40%)
Oct 16, 2020 1.610 1.670 1.610 1.670 5,200 +0.00(+0.01%)
Oct 15, 2020 1.600 1.670 1.600 1.670 4,024 +0.01(+0.60%)
Oct 14, 2020 1.690 1.690 1.650 1.660 12,416 -0.01(-0.60%)
Oct 13, 2020 1.640 1.680 1.600 1.670 12,697 +0.01(+0.60%)
Oct 12, 2020 1.640 1.680 1.630 1.660 6,354 -0.01(-0.60%)
Oct 09, 2020 1.700 1.700 1.630 1.670 15,800 +0.03(+1.83%)
Oct 08, 2020 1.650 1.680 1.580 1.640 49,440 -0.04(-2.10%)
Oct 07, 2020 1.700 1.700 1.675 1.675 5,082 +0.01(+0.31%)
Oct 06, 2020 1.680 1.760 1.670 1.670 3,832 -0.01(-0.59%)
Oct 05, 2020 1.690 1.700 1.677 1.680 4,519 +0.00(+0.00%)
Oct 02, 2020 1.650 1.696 1.650 1.680 5,300 -0.06(-3.45%)
Oct 01, 2020 1.740 1.740 1.670 1.740 1,994 +0.05(+3.26%)
Sep 30, 2020 1.750 1.750 1.680 1.685 4,538 -0.00(-0.30%)
Sep 29, 2020 1.670 1.690 1.660 1.690 7,610 -0.01(-0.59%)
Sep 28, 2020 1.800 1.800 1.700 1.700 18,108 +0.00(+0.00%)
Sep 25, 2020 1.710 1.869 1.639 1.700 77,100 -0.01(-0.58%)
Sep 24, 2020 1.740 1.820 1.710 1.710 34,616 -0.07(-3.93%)
Sep 23, 2020 1.670 1.830 1.610 1.780 76,162 +0.06(+3.49%)
Sep 22, 2020 1.730 1.730 1.610 1.720 47,652 -0.02(-1.15%)
Sep 21, 2020 1.780 1.780 1.700 1.740 12,045 -0.01(-0.57%)
Sep 18, 2020 1.710 1.780 1.710 1.750 5,200 +0.02(+1.16%)
Sep 17, 2020 1.710 1.770 1.700 1.730 5,397 -0.06(-3.35%)
Sep 16, 2020 1.750 1.790 1.710 1.790 17,724 +0.06(+3.47%)
Sep 15, 2020 1.750 1.750 1.700 1.730 9,664 +0.01(+0.58%)
Sep 14, 2020 1.650 1.740 1.650 1.720 30,253 +0.06(+3.61%)
Sep 11, 2020 1.700 1.730 1.660 1.660 24,600 -0.05(-2.92%)
Sep 10, 2020 1.640 1.730 1.640 1.710 9,560 +0.08(+4.91%)
Sep 09, 2020 1.630 1.700 1.630 1.630 14,604 -0.02(-1.21%)
Sep 08, 2020 1.710 1.736 1.640 1.650 40,102 -0.06(-3.51%)
Sep 04, 2020 1.710 1.750 1.710 1.710 11,500 -0.06(-3.43%)
Sep 03, 2020 1.740 1.800 1.740 1.771 22,318 +0.01(+0.61%)
Sep 02, 2020 1.710 1.800 1.710 1.760 25,433 +0.04(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.