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, 2021 1.020 1.050 1.010 1.030 50,573 +0.01(+0.98%)
Dec 30, 2021 0.9834 1.050 0.9834 1.020 55,225 +0.02(+2.00%)
Dec 29, 2021 1.010 1.050 1.000 1.000 49,344 -0.01(-0.99%)
Dec 28, 2021 1.040 1.080 0.9810 1.010 132,799 -0.04(-3.81%)
Dec 27, 2021 1.060 1.080 1.050 1.050 66,886 -0.01(-0.94%)
Dec 23, 2021 1.050 1.070 1.050 1.060 18,267 +0.02(+1.92%)
Dec 22, 2021 1.020 1.060 1.020 1.040 40,718 +0.00(+0.00%)
Dec 21, 2021 1.090 1.090 1.040 1.040 41,785 +0.01(+0.97%)
Dec 20, 2021 1.030 1.060 1.030 1.030 62,443 -0.02(-1.90%)
Dec 17, 2021 1.000 1.070 1.000 1.050 23,015 +0.00(+0.00%)
Dec 16, 2021 1.050 1.060 1.000 1.050 51,972 -0.01(-0.94%)
Dec 15, 2021 1.060 1.080 1.033 1.060 45,890 -0.01(-0.93%)
Dec 14, 2021 1.020 1.080 1.020 1.070 71,516 +0.02(+1.90%)
Dec 13, 2021 1.030 1.107 1.030 1.050 136,595 +0.00(+0.00%)
Dec 10, 2021 1.060 1.060 1.040 1.050 44,287 +0.03(+2.94%)
Dec 09, 2021 1.080 1.080 0.9910 1.020 76,262 -0.06(-5.56%)
Dec 08, 2021 0.9700 1.099 0.9700 1.080 82,224 +0.06(+5.88%)
Dec 07, 2021 0.9900 1.040 0.9800 1.020 66,219 +0.03(+3.13%)
Dec 06, 2021 0.9900 0.9999 0.9890 0.9890 73,010 -0.01(-1.09%)
Dec 03, 2021 1.070 1.070 0.9900 0.9999 134,837 -0.04(-3.86%)
Dec 02, 2021 1.060 1.070 1.040 1.040 38,068 -0.03(-2.80%)
Dec 01, 2021 1.030 1.110 1.030 1.070 136,082 +0.03(+2.88%)
Nov 30, 2021 1.000 1.050 1.000 1.040 114,899 +0.03(+2.97%)
Nov 29, 2021 1.030 1.050 1.010 1.010 9,852 -0.03(-2.88%)
Nov 26, 2021 0.9900 1.050 0.9900 1.040 26,766 -0.01(-0.95%)
Nov 24, 2021 1.030 1.060 1.000 1.050 103,371 +0.01(+0.96%)
Nov 23, 2021 1.010 1.050 0.9900 1.040 103,171 +0.04(+4.00%)
Nov 22, 2021 1.130 1.130 0.9999 1.000 201,823 +0.00(+0.03%)
Nov 19, 2021 1.000 1.010 0.9900 0.9997 164,742 -0.02(-1.99%)
Nov 18, 2021 1.050 1.040 1.000 1.020 236,735 -0.01(-0.97%)
Nov 17, 2021 1.120 1.120 1.010 1.030 283,514 -0.03(-2.83%)
Nov 16, 2021 1.110 1.180 1.060 1.060 104,329 -0.05(-4.50%)
Nov 15, 2021 1.130 1.159 1.070 1.110 93,666 -0.02(-1.77%)
Nov 12, 2021 1.090 1.184 1.090 1.130 469,384 -0.04(-3.42%)
Nov 11, 2021 1.470 1.790 1.110 1.170 4,344,410 -0.32(-21.48%)
Nov 10, 2021 1.580 1.490 413,958 -0.14(-8.59%)
Nov 09, 2021 1.470 1.660 1.440 1.630 1,060,749 +0.15(+10.14%)
Nov 08, 2021 1.490 1.490 1.380 1.480 335,810 -0.01(-0.67%)
Nov 05, 2021 1.390 1.530 1.340 1.490 873,796 +0.06(+4.20%)
Nov 04, 2021 1.150 1.530 1.120 1.430 5,289,043 +0.28(+24.35%)
Nov 03, 2021 1.130 1.160 1.120 1.150 32,648 +0.00(+0.37%)
Nov 02, 2021 1.170 1.210 1.090 1.146 455,414 -0.00(-0.37%)
Nov 01, 2021 1.080 1.170 1.070 1.150 269,496 +0.09(+8.49%)
Oct 29, 2021 1.110 1.110 1.050 1.060 97,482 -0.04(-3.64%)
Oct 28, 2021 1.060 1.120 1.041 1.100 116,104 +0.03(+2.80%)
Oct 27, 2021 1.070 1.090 1.047 1.070 169,674 -0.02(-1.83%)
Oct 26, 2021 1.130 1.090 217,531 +0.01(+0.93%)
Oct 25, 2021 1.080 1.118 1.055 1.080 92,564 +0.02(+1.89%)
Oct 22, 2021 1.070 1.130 1.030 1.060 300,532 -0.07(-6.19%)
Oct 21, 2021 1.200 1.251 1.080 1.130 564,761 -0.08(-6.61%)
Oct 20, 2021 1.140 1.370 1.090 1.210 2,126,858 +0.09(+8.05%)
Oct 19, 2021 1.020 1.126 1.000 1.120 216,013 +0.09(+8.73%)
Oct 18, 2021 1.100 1.100 1.030 1.030 36,086 -0.01(-1.04%)
Oct 15, 2021 1.100 1.100 1.035 1.041 127,178 -0.05(-4.51%)
Oct 14, 2021 1.210 1.210 1.040 1.090 216,791 -0.07(-6.03%)
Oct 13, 2021 1.240 1.240 1.130 1.160 410,168 +0.02(+1.75%)
Oct 12, 2021 1.110 1.200 1.075 1.140 699,540 +0.04(+3.64%)
Oct 11, 2021 1.080 1.110 1.021 1.100 133,393 +0.03(+2.80%)
Oct 08, 2021 1.050 1.140 1.010 1.070 475,925 +0.00(+0.00%)
Oct 07, 2021 1.060 1.080 1.041 1.070 24,721 +0.01(+0.85%)
Oct 06, 2021 1.070 1.080 1.060 1.061 9,958 -0.02(-1.76%)
Oct 05, 2021 1.140 1.140 1.070 1.080 32,064 -0.05(-4.67%)
Oct 04, 2021 1.080 1.150 1.010 1.133 59,927 +0.05(+4.90%)
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.