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 (%)
Jul 31, 2020 1.990 1.990 1.870 1.870 36,100 -0.02(-0.96%)
Jul 30, 2020 1.900 1.900 1.750 1.888 50,374 -0.01(-0.32%)
Jul 29, 2020 1.900 1.932 1.860 1.894 29,520 +0.00(+0.23%)
Jul 28, 2020 1.800 1.890 1.800 1.890 8,290 +0.09(+5.00%)
Jul 27, 2020 1.940 1.940 1.800 1.800 21,751 -0.10(-5.26%)
Jul 24, 2020 1.960 1.960 1.880 1.900 20,500 +0.03(+1.60%)
Jul 23, 2020 1.850 1.939 1.850 1.870 9,166 -0.01(-0.45%)
Jul 22, 2020 1.870 1.990 1.850 1.878 49,519 -0.06(-3.18%)
Jul 21, 2020 1.960 2.060 1.880 1.940 76,916 -0.04(-2.02%)
Jul 20, 2020 2.120 2.120 1.930 1.980 71,638 -0.07(-3.41%)
Jul 17, 2020 2.050 2.080 1.910 2.050 109,600 -0.04(-1.91%)
Jul 16, 2020 1.950 2.090 1.900 2.090 115,923 +0.02(+0.97%)
Jul 15, 2020 1.690 2.300 1.690 2.070 737,170 +0.34(+19.65%)
Jul 14, 2020 1.750 1.750 1.520 1.730 84,478 +0.07(+4.21%)
Jul 13, 2020 1.760 1.864 1.660 1.660 69,966 -0.10(-5.68%)
Jul 10, 2020 1.840 1.845 1.705 1.760 59,500 -0.06(-3.30%)
Jul 09, 2020 1.900 1.920 1.800 1.820 104,540 +0.04(+2.25%)
Jul 08, 2020 1.600 1.800 1.600 1.780 68,812 +0.11(+6.59%)
Jul 07, 2020 1.600 1.700 1.600 1.670 20,698 -0.01(-0.60%)
Jul 06, 2020 1.620 1.730 1.620 1.680 48,624 +0.06(+3.98%)
Jul 02, 2020 1.450 1.650 1.450 1.616 34,200 +0.14(+9.17%)
Jul 01, 2020 1.600 1.600 1.460 1.480 36,336 -0.03(-1.99%)
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%)
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.