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 (%)
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%)
Apr 01, 2020 1.030 1.050 1.000 1.050 133,723 +0.00(+0.00%)
Mar 31, 2020 1.030 1.050 1.030 1.050 62,987 +0.00(+0.26%)
Mar 30, 2020 1.030 1.070 1.000 1.047 67,932 +0.06(+5.91%)
Mar 27, 2020 0.9500 1.050 0.9500 0.9889 100,300 -0.00(-0.47%)
Mar 26, 2020 1.040 1.100 0.9900 0.9936 61,406 -0.05(-4.46%)
Mar 25, 2020 1.000 1.100 0.9500 1.040 56,179 +0.01(+0.97%)
Mar 24, 2020 1.010 1.060 1.010 1.030 36,383 +0.09(+9.57%)
Mar 23, 2020 0.9600 0.9600 0.8801 0.9400 232,423 -0.07(-6.93%)
Mar 20, 2020 1.070 1.190 1.010 1.010 176,400 -0.06(-5.61%)
Mar 19, 2020 1.020 1.070 0.9766 1.070 128,124 +0.04(+3.88%)
Mar 18, 2020 1.050 1.050 1.020 1.030 49,529 +0.00(+0.00%)
Mar 17, 2020 1.040 1.069 1.030 1.030 68,020 +0.01(+0.97%)
Mar 16, 2020 1.050 1.060 1.020 1.020 71,579 -0.03(-3.31%)
Mar 13, 2020 1.050 1.094 1.050 1.055 29,100 -0.01(-0.47%)
Mar 12, 2020 1.100 1.110 1.030 1.060 79,157 -0.11(-9.40%)
Mar 11, 2020 1.210 1.210 1.150 1.170 41,020 -0.05(-4.10%)
Mar 10, 2020 1.200 1.245 1.150 1.220 19,721 +0.05(+4.27%)
Mar 09, 2020 1.280 1.280 1.130 1.170 46,556 -0.16(-12.03%)
Mar 06, 2020 1.360 1.360 1.300 1.330 5,500 -0.02(-1.48%)
Mar 05, 2020 1.400 1.411 1.284 1.350 22,262 -0.05(-3.57%)
Mar 04, 2020 1.430 1.440 1.400 1.400 16,432 -0.04(-2.78%)
Mar 03, 2020 1.420 1.480 1.385 1.440 31,180 +0.06(+4.35%)
Mar 02, 2020 1.320 1.450 1.320 1.380 56,478 +0.06(+4.55%)
Feb 28, 2020 1.230 1.350 1.200 1.320 79,400 +0.06(+4.76%)
Feb 27, 2020 1.100 1.260 1.100 1.260 42,280 +0.16(+14.55%)
Feb 26, 2020 1.280 1.510 1.100 1.100 285,287 -0.14(-11.29%)
Feb 25, 2020 1.120 1.240 1.100 1.240 81,981 +0.16(+14.81%)
Feb 24, 2020 1.120 1.120 1.050 1.080 73,548 -0.08(-6.90%)
Feb 21, 2020 1.240 1.249 1.160 1.160 71,600 -0.10(-7.94%)
Feb 20, 2020 1.280 1.340 1.260 1.260 168,593 -0.04(-3.08%)
Feb 19, 2020 1.290 1.310 1.290 1.300 5,344 -0.00(-0.09%)
Feb 18, 2020 1.300 1.320 1.300 1.301 18,350 -0.03(-2.17%)
Feb 14, 2020 1.380 1.390 1.300 1.330 36,800 -0.02(-1.48%)
Feb 13, 2020 1.390 1.420 1.350 1.350 9,929 -0.07(-4.83%)
Feb 12, 2020 1.400 1.419 1.360 1.419 31,489 +0.03(+2.20%)
Feb 11, 2020 1.430 1.430 1.388 1.388 21,649 -0.02(-1.57%)
Feb 10, 2020 1.410 1.420 1.409 1.410 1,108 -0.01(-0.70%)
Feb 07, 2020 1.410 1.440 1.400 1.420 46,400 +0.01(+0.71%)
Feb 06, 2020 1.450 1.450 1.410 1.410 10,457 -0.04(-2.76%)
Feb 05, 2020 1.440 1.462 1.440 1.450 5,595 +0.00(+0.35%)
Feb 04, 2020 1.420 1.460 1.420 1.445 14,224 +0.03(+1.76%)
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.