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 (%)
Aug 31, 2020 1.700 1.750 1.700 1.710 34,001 -0.05(-2.84%)
Aug 28, 2020 1.710 1.800 1.710 1.760 24,600 -0.02(-1.12%)
Aug 27, 2020 1.710 1.780 1.710 1.780 38,806 +0.06(+3.49%)
Aug 26, 2020 1.810 1.810 1.710 1.720 29,170 +0.00(+0.00%)
Aug 25, 2020 1.790 1.793 1.710 1.720 18,910 -0.05(-2.83%)
Aug 24, 2020 1.770 1.810 1.760 1.770 10,981 -0.01(-0.56%)
Aug 21, 2020 1.790 1.794 1.760 1.780 16,000 +0.02(+1.14%)
Aug 20, 2020 1.790 1.800 1.700 1.760 25,198 -0.05(-2.76%)
Aug 19, 2020 1.780 1.839 1.780 1.810 20,846 +0.03(+1.69%)
Aug 18, 2020 1.740 1.880 1.700 1.780 121,769 +0.01(+0.56%)
Aug 17, 2020 1.710 1.850 1.710 1.770 32,001 +0.04(+2.31%)
Aug 14, 2020 1.700 1.840 1.700 1.730 37,000 -0.01(-0.57%)
Aug 13, 2020 1.700 1.830 1.700 1.740 51,762 +0.04(+2.35%)
Aug 12, 2020 1.730 1.830 1.700 1.700 54,652 -0.05(-2.86%)
Aug 11, 2020 1.760 1.880 1.750 1.750 64,179 -0.01(-0.57%)
Aug 10, 2020 1.710 1.840 1.680 1.760 84,300 +0.01(+0.57%)
Aug 07, 2020 1.980 2.020 1.650 1.750 116,600 -0.19(-9.79%)
Aug 06, 2020 1.860 2.090 1.740 1.940 165,329 +0.21(+12.14%)
Aug 05, 2020 1.820 1.910 1.700 1.730 91,520 -0.10(-5.46%)
Aug 04, 2020 1.840 1.940 1.830 1.830 41,179 -0.03(-1.61%)
Aug 03, 2020 1.900 1.990 1.810 1.860 36,664 -0.01(-0.53%)
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%)
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.