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 (%)
Feb 28, 2020 1.230 1.350 1.200 1.320 79,400 +0.06(+4.76%)
Feb 27, 2020 1.100 1.260 1.100 1.260 42,280 +0.16(+14.55%)
Feb 26, 2020 1.280 1.510 1.100 1.100 285,287 -0.14(-11.29%)
Feb 25, 2020 1.120 1.240 1.100 1.240 81,981 +0.16(+14.81%)
Feb 24, 2020 1.120 1.120 1.050 1.080 73,548 -0.08(-6.90%)
Feb 21, 2020 1.240 1.249 1.160 1.160 71,600 -0.10(-7.94%)
Feb 20, 2020 1.280 1.340 1.260 1.260 168,593 -0.04(-3.08%)
Feb 19, 2020 1.290 1.310 1.290 1.300 5,344 -0.00(-0.09%)
Feb 18, 2020 1.300 1.320 1.300 1.301 18,350 -0.03(-2.17%)
Feb 14, 2020 1.380 1.390 1.300 1.330 36,800 -0.02(-1.48%)
Feb 13, 2020 1.390 1.420 1.350 1.350 9,929 -0.07(-4.83%)
Feb 12, 2020 1.400 1.419 1.360 1.419 31,489 +0.03(+2.20%)
Feb 11, 2020 1.430 1.430 1.388 1.388 21,649 -0.02(-1.57%)
Feb 10, 2020 1.410 1.420 1.409 1.410 1,108 -0.01(-0.70%)
Feb 07, 2020 1.410 1.440 1.400 1.420 46,400 +0.01(+0.71%)
Feb 06, 2020 1.450 1.450 1.410 1.410 10,457 -0.04(-2.76%)
Feb 05, 2020 1.440 1.462 1.440 1.450 5,595 +0.00(+0.35%)
Feb 04, 2020 1.420 1.460 1.420 1.445 14,224 +0.03(+1.76%)
Feb 03, 2020 1.430 1.530 1.420 1.420 70,083 -0.01(-0.48%)
Jan 31, 2020 1.400 1.450 1.400 1.427 34,800 +0.02(+1.22%)
Jan 30, 2020 1.460 1.480 1.400 1.410 53,226 -0.10(-6.54%)
Jan 29, 2020 1.490 1.540 1.480 1.508 30,506 -0.01(-0.44%)
Jan 28, 2020 1.510 1.556 1.510 1.515 21,703 +0.00(+0.33%)
Jan 27, 2020 1.620 1.631 1.500 1.510 65,214 -0.15(-9.04%)
Jan 24, 2020 1.790 1.830 1.640 1.660 63,700 -0.13(-7.26%)
Jan 23, 2020 1.630 1.800 1.630 1.790 84,060 +0.11(+6.55%)
Jan 22, 2020 1.630 1.690 1.610 1.680 39,327 +0.07(+4.57%)
Jan 21, 2020 1.620 1.658 1.580 1.607 35,467 -0.05(-3.22%)
Jan 17, 2020 1.580 1.670 1.580 1.660 52,500 +0.08(+5.06%)
Jan 16, 2020 1.640 1.670 1.570 1.580 101,129 -0.07(-4.24%)
Jan 15, 2020 1.650 1.730 1.600 1.650 127,060 -0.02(-1.20%)
Jan 14, 2020 1.660 1.840 1.580 1.670 1,044,751 +0.07(+4.37%)
Jan 13, 2020 1.590 1.610 1.570 1.600 191,942 +0.01(+0.63%)
Jan 10, 2020 1.530 1.600 1.530 1.590 59,000 +0.06(+3.92%)
Jan 09, 2020 1.520 1.540 1.500 1.530 27,138 +0.02(+1.49%)
Jan 08, 2020 1.460 1.530 1.460 1.508 38,981 +0.05(+3.25%)
Jan 07, 2020 1.450 1.490 1.450 1.460 20,130 -0.03(-2.01%)
Jan 06, 2020 1.440 1.490 1.420 1.490 26,516 +0.01(+0.68%)
Jan 03, 2020 1.490 1.530 1.462 1.480 39,600 -0.07(-4.52%)
Jan 02, 2020 1.420 1.550 1.411 1.550 35,147 +0.13(+9.15%)
Dec 31, 2019 1.430 1.500 1.420 1.420 71,100 -0.04(-2.69%)
Dec 30, 2019 1.460 1.478 1.400 1.459 88,675 -0.00(-0.05%)
Dec 27, 2019 1.530 1.610 1.460 1.460 353,600 -0.11(-7.01%)
Dec 26, 2019 1.530 1.580 1.530 1.570 27,702 +0.03(+1.95%)
Dec 24, 2019 1.530 1.570 1.530 1.540 7,200 -0.03(-1.91%)
Dec 23, 2019 1.600 1.600 1.570 1.570 23,911 -0.01(-0.95%)
Dec 20, 2019 1.540 1.595 1.540 1.585 10,200 +0.02(+1.60%)
Dec 19, 2019 1.560 1.590 1.560 1.560 14,834 -0.02(-1.27%)
Dec 18, 2019 1.600 1.630 1.560 1.580 18,439 -0.02(-1.25%)
Dec 17, 2019 1.730 1.730 1.559 1.600 121,597 -0.13(-7.26%)
Dec 16, 2019 1.760 1.760 1.710 1.725 11,791 +0.01(+0.34%)
Dec 13, 2019 1.717 1.754 1.664 1.719 21,400 +0.01(+0.54%)
Dec 12, 2019 1.710 1.774 1.640 1.710 52,617 +0.02(+1.18%)
Dec 11, 2019 1.630 1.724 1.630 1.690 15,178 +0.05(+3.06%)
Dec 10, 2019 1.750 1.820 1.630 1.640 74,902 -0.09(-5.21%)
Dec 09, 2019 1.800 1.816 1.730 1.730 18,980 -0.09(-4.72%)
Dec 06, 2019 1.800 1.840 1.800 1.816 17,100 -0.00(-0.24%)
Dec 05, 2019 1.870 1.870 1.820 1.820 6,284 -0.01(-0.55%)
Dec 04, 2019 1.830 1.870 1.830 1.830 3,768 -0.01(-0.54%)
Dec 03, 2019 1.830 1.855 1.810 1.840 36,536 +0.02(+1.10%)
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.