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 (%)
Sep 30, 2016 7.348 7.477 7.348 7.467 17,938 +0.06(+0.74%)
Sep 29, 2016 7.412 7.412 7.412 7.412 79 +0.00(+0.00%)
Sep 28, 2016 7.339 7.449 7.339 7.412 17,986 +0.00(+0.05%)
Sep 27, 2016 7.440 7.449 7.409 7.409 8,744 -0.03(-0.42%)
Sep 26, 2016 7.440 7.522 7.440 7.440 122,880 -0.04(-0.49%)
Sep 23, 2016 7.513 7.522 7.412 7.477 94,258 +0.22(+3.03%)
Sep 22, 2016 7.330 7.376 7.266 7.256 17,643 -0.08(-1.13%)
Sep 21, 2016 7.339 7.376 7.339 7.339 11,029 +0.05(+0.63%)
Sep 20, 2016 7.220 7.302 7.220 7.293 4,723 +0.05(+0.75%)
Sep 19, 2016 7.367 7.605 7.239 7.239 1,443 +0.01(+0.20%)
Sep 15, 2016 7.293 7.330 7.224 7.224 21 -0.11(-1.44%)
Sep 14, 2016 7.522 7.541 7.293 7.330 74,484 +0.01(+0.13%)
Sep 13, 2016 7.614 7.614 7.201 7.321 110,617 -0.14(-1.85%)
Sep 12, 2016 7.522 7.522 7.330 7.458 63,387 +0.19(+2.65%)
Sep 09, 2016 7.266 7.266 7.266 7.266 452 +0.05(+0.65%)
Sep 08, 2016 7.174 7.219 7.156 7.219 1,309 +0.04(+0.63%)
Sep 07, 2016 7.174 7.174 7.174 7.174 466 -0.08(-1.14%)
Sep 02, 2016 7.339 7.440 7.201 7.256 63 -0.26(-3.42%)
Sep 01, 2016 7.532 7.559 7.091 7.513 5,450 -0.01(-0.12%)
Aug 31, 2016 6.889 7.522 6.880 7.522 27,633 +0.35(+4.86%)
Aug 30, 2016 7.431 7.467 7.174 7.174 837 -0.35(-4.63%)
Aug 29, 2016 7.743 7.743 7.376 7.522 2,730 -0.09(-1.20%)
Aug 26, 2016 7.789 7.789 7.614 7.614 8,823 -0.08(-1.07%)
Aug 25, 2016 7.660 7.697 7.646 7.697 1,842 +0.04(+0.54%)
Aug 24, 2016 7.669 7.669 7.655 7.655 275 -0.10(-1.24%)
Aug 23, 2016 7.789 7.798 7.715 7.752 7,185 -0.02(-0.24%)
Aug 22, 2016 7.963 7.963 7.734 7.770 1,449 +0.04(+0.47%)
Aug 19, 2016 7.889 8.027 7.651 7.733 13,747 -0.13(-1.63%)
Aug 18, 2016 7.614 8.036 7.614 7.862 9,425 +0.18(+2.39%)
Aug 17, 2016 7.706 7.754 7.587 7.678 36,420 +0.07(+0.97%)
Aug 16, 2016 7.614 7.690 7.495 7.605 54,776 +0.29(+4.02%)
Aug 15, 2016 7.422 7.467 7.302 7.311 6,771 +0.03(+0.38%)
Aug 12, 2016 7.449 7.449 7.284 7.284 2,838 -0.21(-2.82%)
Aug 11, 2016 7.541 7.761 7.495 7.495 10,984 -0.12(-1.57%)
Aug 10, 2016 7.431 7.721 7.256 7.614 18,654 +0.35(+4.80%)
Aug 09, 2016 7.220 7.403 7.212 7.266 2,808 +0.08(+1.15%)
Aug 08, 2016 7.137 7.321 7.137 7.183 1,417 +0.04(+0.58%)
Aug 05, 2016 7.156 7.156 7.142 7.142 579 -0.03(-0.45%)
Aug 04, 2016 7.128 7.174 7.128 7.174 239 -0.06(-0.76%)
Aug 03, 2016 7.128 7.367 7.128 7.229 3,119 +0.03(+0.38%)
Aug 02, 2016 7.091 7.275 7.064 7.201 8,945 -0.14(-1.88%)
Aug 01, 2016 7.284 7.339 7.156 7.339 5,823 +0.00(+0.00%)
Jul 29, 2016 7.230 7.339 7.055 7.339 14,601 +0.00(+0.00%)
Jul 28, 2016 7.329 7.339 7.238 7.339 2,858 +0.01(+0.13%)
Jul 27, 2016 7.504 7.504 7.266 7.330 8,058 -0.01(-0.13%)
Jul 26, 2016 6.871 7.367 6.871 7.339 2,289 +0.02(+0.25%)
Jul 25, 2016 6.972 7.503 6.972 7.321 1,853 -0.03(-0.37%)
Jul 22, 2016 7.367 7.513 7.339 7.348 11,039 -0.07(-0.99%)
Jul 21, 2016 7.577 7.577 7.339 7.422 13,105 -0.01(-0.12%)
Jul 20, 2016 7.705 7.705 7.367 7.431 10,433 -0.12(-1.58%)
Jul 19, 2016 7.714 7.714 7.394 7.550 11,950 -0.10(-1.32%)
Jul 18, 2016 7.633 7.724 7.458 7.651 14,345 +0.05(+0.60%)
Jul 15, 2016 7.605 7.605 7.348 7.605 27,943 +0.16(+2.09%)
Jul 14, 2016 7.422 7.596 7.284 7.449 9,265 +0.12(+1.63%)
Jul 13, 2016 7.339 7.550 7.321 7.330 5,982 -0.03(-0.37%)
Jul 12, 2016 7.467 7.532 7.339 7.357 14,749 -0.16(-2.10%)
Jul 11, 2016 7.412 7.515 7.412 7.515 443 +0.16(+2.20%)
Jul 08, 2016 7.348 7.348 7.339 7.353 6,326 +0.00(+0.06%)
Jul 07, 2016 7.367 7.431 7.348 7.348 8,432 -0.07(-0.99%)
Jul 06, 2016 7.376 7.513 7.339 7.422 8,348 -0.12(-1.58%)
Jul 05, 2016 7.798 7.798 7.339 7.541 17,001 -0.09(-1.20%)
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.