Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jupai Holdings Ltd ADR (NY: JP )

N/A 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 (%)
Mar 31, 2017 8.636 8.840 8.413 8.656 29,612 -0.12(-1.33%)
Mar 30, 2017 8.568 8.782 8.471 8.772 29,711 +0.10(+1.12%)
Mar 29, 2017 8.626 8.782 8.447 8.675 32,476 +0.24(+2.87%)
Mar 28, 2017 8.723 8.782 8.403 8.433 52,640 -0.30(-3.44%)
Mar 27, 2017 8.898 8.908 8.723 8.733 26,734 -0.05(-0.55%)
Mar 24, 2017 9.082 9.237 8.772 8.782 42,394 -0.45(-4.83%)
Mar 23, 2017 8.801 9.237 8.782 9.227 64,243 +0.43(+4.85%)
Mar 22, 2017 8.520 8.820 8.520 8.801 14,198 +0.28(+3.30%)
Mar 21, 2017 8.433 8.520 8.336 8.520 10,794 +0.08(+0.92%)
Mar 20, 2017 8.530 8.859 8.433 8.442 39,616 +0.29(+3.57%)
Mar 17, 2017 8.869 8.869 8.142 8.152 74,326 -0.66(-7.53%)
Mar 16, 2017 8.820 8.921 8.772 8.815 12,644 +0.25(+2.88%)
Mar 15, 2017 8.532 8.629 8.284 8.568 59,028 -0.15(-1.68%)
Mar 14, 2017 7.995 8.715 7.995 8.715 43,378 +0.76(+9.57%)
Mar 13, 2017 8.440 8.467 7.908 7.954 58,570 -0.67(-7.77%)
Mar 10, 2017 8.623 8.623 8.596 8.623 15,962 +0.00(+0.00%)
Mar 09, 2017 8.632 8.651 8.596 8.623 28,221 +0.00(+0.00%)
Mar 08, 2017 8.733 8.899 8.571 8.623 59,032 -0.11(-1.26%)
Mar 07, 2017 8.532 8.807 8.532 8.733 31,254 +0.20(+2.37%)
Mar 06, 2017 8.614 8.623 8.467 8.532 17,226 +0.00(+0.00%)
Mar 03, 2017 8.614 8.706 7.889 8.532 56,078 -0.09(-1.06%)
Mar 02, 2017 8.623 8.715 8.596 8.623 25,899 +0.01(+0.11%)
Mar 01, 2017 8.623 8.724 8.614 8.614 34,996 +0.08(+0.97%)
Feb 28, 2017 8.724 8.724 8.449 8.532 31,402 -0.19(-2.21%)
Feb 27, 2017 8.449 8.807 8.449 8.724 37,289 +0.28(+3.37%)
Feb 24, 2017 8.330 8.440 8.330 8.440 16,186 +0.18(+2.22%)
Feb 23, 2017 8.064 8.256 8.064 8.256 10,866 +0.30(+3.81%)
Feb 22, 2017 7.954 7.954 7.954 7.954 329 +0.07(+0.93%)
Feb 21, 2017 7.889 7.889 7.853 7.880 18,756 -0.05(-0.58%)
Feb 17, 2017 7.926 7.926 7.926 0 -0.11(-1.37%)
Feb 16, 2017 8.036 8.146 8.036 8.036 1,308 -0.00(-0.01%)
Feb 15, 2017 8.128 8.128 8.034 8.037 3,196 -0.06(-0.78%)
Feb 14, 2017 8.100 8.100 8.100 8.100 174 +0.01(+0.06%)
Feb 13, 2017 8.091 8.095 8.091 8.095 267 +0.04(+0.50%)
Feb 10, 2017 8.091 8.091 8.055 8.055 4,388 +0.04(+0.46%)
Feb 09, 2017 8.009 8.073 7.954 8.018 14,676 +0.02(+0.23%)
Feb 08, 2017 8.036 8.073 7.890 8.000 25,420 -0.06(-0.68%)
Feb 07, 2017 8.073 8.073 8.055 8.055 2,349 +0.03(+0.34%)
Feb 06, 2017 7.892 8.256 7.889 8.027 26,358 +0.01(+0.11%)
Feb 01, 2017 8.018 8.018 8.018 0 +0.02(+0.23%)
Jan 31, 2017 7.963 8.000 7.963 8.000 1,627 +0.01(+0.11%)
Jan 30, 2017 7.935 7.990 7.935 7.990 1,744 +0.00(+0.00%)
Jan 27, 2017 7.990 7.990 7.990 7.990 110 +0.03(+0.32%)
Jan 25, 2017 7.965 7.965 7.965 0 -0.03(-0.43%)
Jan 24, 2017 8.000 8.000 8.000 8.000 186 +0.00(+0.00%)
Jan 23, 2017 7.954 8.000 7.954 8.000 3,324 +0.04(+0.54%)
Jan 20, 2017 7.998 7.998 7.998 7.957 513 +0.03(+0.38%)
Jan 18, 2017 7.926 21 -0.01(-0.11%)
Jan 17, 2017 7.889 7.935 7.889 7.935 259 +0.05(+0.58%)
Jan 13, 2017 7.889 7.889 7.889 0 -0.03(-0.41%)
Jan 11, 2017 7.922 113 -0.04(-0.47%)
Jan 10, 2017 7.889 7.960 7.889 7.960 288 +0.06(+0.78%)
Jan 09, 2017 7.963 7.963 7.889 7.899 8,938 -0.02(-0.24%)
Jan 06, 2017 8.073 8.073 7.918 7.918 3,161 -0.16(-2.03%)
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.