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 (%)
Dec 31, 2018 4.050 4.460 3.960 4.390 210,200 +0.36(+8.93%)
Dec 28, 2018 3.880 4.040 3.870 4.030 74,200 +0.19(+4.95%)
Dec 27, 2018 3.800 3.920 3.750 3.840 130,895 -0.09(-2.29%)
Dec 26, 2018 3.960 4.170 3.830 3.930 141,609 -0.10(-2.48%)
Dec 24, 2018 3.840 4.100 3.800 4.030 115,800 +0.15(+3.87%)
Dec 21, 2018 3.860 3.900 3.730 3.880 101,400 +0.04(+1.04%)
Dec 20, 2018 4.080 4.260 3.840 3.840 168,389 -0.24(-5.88%)
Dec 19, 2018 4.410 4.510 4.060 4.080 182,442 -0.34(-7.69%)
Dec 18, 2018 4.520 4.560 4.410 4.420 128,564 -0.07(-1.56%)
Dec 17, 2018 4.480 4.590 4.400 4.490 124,463 -0.01(-0.22%)
Dec 14, 2018 4.360 4.510 4.265 4.500 125,600 +0.09(+2.04%)
Dec 13, 2018 4.690 4.690 4.310 4.410 206,745 -0.24(-5.16%)
Dec 12, 2018 4.750 4.830 4.540 4.650 259,298 -0.01(-0.21%)
Dec 11, 2018 4.660 4.960 4.515 4.660 307,652 +0.11(+2.42%)
Dec 10, 2018 6.170 6.280 4.500 4.550 747,837 -1.46(-24.29%)
Dec 07, 2018 7.030 7.030 6.000 6.010 726,300 -3.05(-33.66%)
Dec 06, 2018 8.710 9.110 8.630 9.060 85,489 +0.10(+1.12%)
Dec 04, 2018 9.150 9.370 8.790 8.960 168,900 -0.18(-1.97%)
Dec 03, 2018 9.490 9.710 9.100 9.140 115,533 +0.03(+0.33%)
Nov 30, 2018 9.000 9.210 8.950 9.110 326,800 +0.10(+1.11%)
Nov 29, 2018 8.900 9.090 8.900 9.010 100,581 +0.07(+0.78%)
Nov 28, 2018 8.670 9.080 8.580 8.940 115,091 +0.44(+5.18%)
Nov 27, 2018 8.700 8.862 8.200 8.500 103,579 -0.25(-2.86%)
Nov 26, 2018 9.160 9.280 8.730 8.750 147,972 -0.27(-2.99%)
Nov 23, 2018 8.980 9.080 8.700 9.020 133,700 +0.03(+0.33%)
Nov 21, 2018 8.990 8.990 8.990 0 +0.36(+4.17%)
Nov 20, 2018 8.490 9.000 8.095 8.630 128,994 +0.04(+0.47%)
Nov 19, 2018 8.900 8.900 8.395 8.590 169,338 -0.31(-3.48%)
Nov 16, 2018 8.990 9.100 8.700 8.900 123,700 -0.08(-0.89%)
Nov 15, 2018 8.690 9.290 8.690 8.980 131,850 +0.37(+4.30%)
Nov 14, 2018 8.640 8.820 8.220 8.610 86,509 +0.00(+0.00%)
Nov 13, 2018 8.460 8.776 8.460 8.610 106,694 +0.23(+2.74%)
Nov 12, 2018 8.350 8.620 8.175 8.380 104,076 -0.13(-1.53%)
Nov 09, 2018 8.620 8.850 8.170 8.510 267,700 -0.28(-3.19%)
Nov 08, 2018 9.080 9.080 8.740 8.790 83,036 -0.36(-3.93%)
Nov 07, 2018 8.960 9.350 8.946 9.150 114,106 +0.29(+3.27%)
Nov 06, 2018 8.370 9.000 8.370 8.860 69,229 +0.40(+4.73%)
Nov 05, 2018 8.540 8.830 8.380 8.460 120,289 -0.22(-2.53%)
Nov 02, 2018 9.210 9.210 8.640 8.680 148,800 -0.47(-5.14%)
Nov 01, 2018 7.940 9.200 7.860 9.150 248,062 +1.29(+16.41%)
Oct 31, 2018 7.920 7.920 7.588 7.860 109,253 -0.03(-0.38%)
Oct 30, 2018 7.400 7.910 7.330 7.890 160,499 +0.48(+6.48%)
Oct 29, 2018 7.480 7.840 7.290 7.410 104,129 -0.05(-0.67%)
Oct 26, 2018 7.250 7.620 7.220 7.460 110,800 +0.11(+1.50%)
Oct 25, 2018 7.000 7.620 6.880 7.350 319,277 +0.38(+5.45%)
Oct 24, 2018 7.310 7.400 6.970 6.970 201,438 -0.34(-4.65%)
Oct 23, 2018 7.000 7.450 6.890 7.310 176,847 +0.19(+2.67%)
Oct 22, 2018 7.200 7.624 7.050 7.120 175,712 +0.08(+1.14%)
Oct 19, 2018 7.290 7.620 6.950 7.040 170,600 -0.13(-1.81%)
Oct 18, 2018 7.330 7.620 7.110 7.170 181,181 -0.20(-2.71%)
Oct 17, 2018 8.280 8.280 7.370 7.370 280,707 -0.96(-11.52%)
Oct 16, 2018 7.390 8.369 7.300 8.330 374,093 +1.00(+13.64%)
Oct 15, 2018 7.510 7.547 7.200 7.330 84,669 -0.29(-3.81%)
Oct 12, 2018 7.540 8.100 7.270 7.620 234,700 +0.31(+4.24%)
Oct 11, 2018 7.200 7.640 6.910 7.310 158,248 +0.03(+0.41%)
Oct 10, 2018 7.220 7.450 6.860 7.280 237,349 +0.02(+0.28%)
Oct 09, 2018 7.560 7.599 7.210 7.260 176,985 -0.37(-4.85%)
Oct 08, 2018 7.900 8.260 7.500 7.630 285,514 -0.42(-5.22%)
Oct 05, 2018 8.140 8.200 8.010 8.050 148,300 +0.01(+0.12%)
Oct 04, 2018 8.740 8.840 8.010 8.040 241,611 -0.77(-8.74%)
Oct 03, 2018 8.070 9.250 8.020 8.810 549,689 +1.19(+15.62%)
Oct 02, 2018 8.130 8.220 7.250 7.620 466,157 -0.65(-7.86%)
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.