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 (%)
Jun 30, 2020 1.510 1.530 1.450 1.510 28,747 -0.04(-2.58%)
Jun 29, 2020 1.440 1.551 1.420 1.550 67,127 +0.07(+4.94%)
Jun 26, 2020 1.530 1.565 1.450 1.477 91,100 -0.14(-8.83%)
Jun 25, 2020 1.770 1.940 1.500 1.620 489,386 -0.03(-1.82%)
Jun 24, 2020 1.480 2.135 1.400 1.650 481,085 +0.03(+1.86%)
Jun 23, 2020 1.430 1.750 1.430 1.620 134,525 +0.19(+13.29%)
Jun 22, 2020 1.470 1.500 1.320 1.430 64,313 -0.12(-7.74%)
Jun 19, 2020 1.650 1.660 1.490 1.550 101,100 -0.05(-3.13%)
Jun 18, 2020 1.450 1.650 1.405 1.600 163,212 +0.19(+13.48%)
Jun 17, 2020 1.450 1.480 1.360 1.410 76,974 -0.10(-6.62%)
Jun 16, 2020 1.580 1.630 1.510 1.510 95,655 -0.12(-7.36%)
Jun 15, 2020 1.600 1.690 1.520 1.630 115,147 -0.15(-8.43%)
Jun 12, 2020 2.040 2.150 1.680 1.780 437,900 -0.26(-12.75%)
Jun 11, 2020 1.890 2.590 1.730 2.040 1,874,943 +0.39(+23.64%)
Jun 10, 2020 1.440 2.000 1.370 1.650 585,697 +0.27(+19.57%)
Jun 09, 2020 1.400 1.400 1.303 1.380 39,526 -0.02(-1.43%)
Jun 08, 2020 1.280 1.420 1.280 1.400 58,933 +0.16(+12.90%)
Jun 05, 2020 1.190 1.250 1.190 1.240 56,300 +0.04(+3.33%)
Jun 04, 2020 1.190 1.200 1.181 1.200 13,066 +0.03(+2.56%)
Jun 03, 2020 1.090 1.190 1.090 1.170 23,258 +0.08(+7.35%)
Jun 02, 2020 1.040 1.090 1.040 1.090 10,284 +0.04(+3.81%)
Jun 01, 2020 1.090 1.090 1.050 1.050 28,084 -0.01(-0.94%)
May 29, 2020 1.080 1.080 1.050 1.060 14,900 -0.05(-4.50%)
May 28, 2020 1.110 1.120 1.062 1.110 51,309 -0.01(-0.89%)
May 27, 2020 1.050 1.120 1.050 1.120 12,982 +0.01(+0.90%)
May 26, 2020 1.060 1.110 1.060 1.110 11,322 +0.03(+2.78%)
May 22, 2020 1.100 1.100 1.075 1.080 6,500 -0.03(-2.70%)
May 21, 2020 1.130 1.130 1.090 1.110 14,114 -0.01(-0.89%)
May 20, 2020 1.060 1.150 1.060 1.120 34,440 +0.02(+1.82%)
May 19, 2020 1.100 1.100 1.060 1.100 7,662 +0.01(+0.92%)
May 18, 2020 1.100 1.100 0.9501 1.090 62,892 +0.02(+1.87%)
May 15, 2020 1.020 1.100 1.020 1.070 26,700 +0.03(+2.87%)
May 14, 2020 1.050 1.100 1.030 1.040 39,544 -0.03(-2.79%)
May 13, 2020 1.030 1.080 1.030 1.070 20,289 -0.03(-2.73%)
May 12, 2020 1.130 1.130 1.020 1.100 14,599 -0.03(-2.65%)
May 11, 2020 1.110 1.150 1.110 1.130 6,078 +0.01(+0.89%)
May 08, 2020 1.120 1.140 1.100 1.120 32,600 -0.01(-0.88%)
May 07, 2020 1.100 1.140 1.100 1.130 8,496 +0.03(+2.73%)
May 06, 2020 1.100 1.150 1.100 1.100 26,966 -0.06(-5.17%)
May 05, 2020 1.180 1.190 1.130 1.160 19,005 -0.02(-1.69%)
May 04, 2020 1.180 1.180 1.096 1.180 5,594 +0.03(+2.61%)
May 01, 2020 1.180 1.180 1.100 1.150 21,300 -0.02(-1.71%)
Apr 30, 2020 1.140 1.190 1.140 1.170 2,811 +0.03(+2.63%)
Apr 29, 2020 1.190 1.190 1.130 1.140 8,728 -0.03(-2.56%)
Apr 28, 2020 1.170 1.190 1.130 1.170 22,840 +0.03(+2.63%)
Apr 27, 2020 1.150 1.150 1.080 1.140 30,206 -0.01(-0.87%)
Apr 24, 2020 1.170 1.170 1.100 1.150 6,700 -0.02(-1.71%)
Apr 23, 2020 1.160 1.190 1.100 1.170 28,497 +0.00(+0.00%)
Apr 22, 2020 1.140 1.170 1.050 1.170 14,639 +0.07(+6.36%)
Apr 21, 2020 1.190 1.190 1.060 1.100 31,806 -0.09(-7.56%)
Apr 20, 2020 1.100 1.200 1.100 1.190 18,642 +0.04(+3.31%)
Apr 17, 2020 1.110 1.205 1.100 1.152 39,100 +0.07(+6.65%)
Apr 16, 2020 1.090 1.130 1.080 1.080 32,382 -0.04(-3.56%)
Apr 15, 2020 1.130 1.130 1.110 1.120 19,465 +0.00(+0.00%)
Apr 14, 2020 1.130 1.130 1.100 1.120 30,824 -0.00(-0.44%)
Apr 13, 2020 1.120 1.130 1.070 1.125 52,073 -0.00(-0.44%)
Apr 09, 2020 1.050 1.130 1.030 1.130 192,600 +0.09(+8.65%)
Apr 08, 2020 1.050 1.050 0.9912 1.040 192,133 +0.04(+4.00%)
Apr 07, 2020 1.040 1.050 0.9900 1.000 73,597 +0.00(+0.00%)
Apr 06, 2020 1.020 1.040 0.9601 1.000 262,231 -0.02(-1.96%)
Apr 03, 2020 1.030 1.040 0.9749 1.020 127,500 -0.01(-0.97%)
Apr 02, 2020 1.050 1.050 1.020 1.030 49,874 -0.02(-1.90%)
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.