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 30, 2021 1.400 1.463 1.330 1.330 44,578 -0.07(-5.00%)
Jul 29, 2021 1.360 1.535 1.320 1.400 121,281 -0.02(-1.41%)
Jul 28, 2021 1.350 1.500 1.350 1.420 97,838 +0.08(+5.97%)
Jul 27, 2021 1.400 1.500 1.310 1.340 269,568 -0.06(-4.63%)
Jul 26, 2021 1.450 1.460 1.400 1.405 22,514 -0.04(-3.10%)
Jul 23, 2021 1.440 1.520 1.440 1.450 87,300 -0.01(-0.68%)
Jul 22, 2021 1.470 1.480 1.460 1.460 17,886 -0.04(-2.67%)
Jul 21, 2021 1.480 1.518 1.480 1.500 15,776 +0.03(+2.04%)
Jul 20, 2021 1.410 1.470 1.400 1.470 24,957 +0.07(+5.00%)
Jul 19, 2021 1.450 1.453 1.400 1.400 48,693 -0.09(-6.04%)
Jul 16, 2021 1.500 1.511 1.450 1.490 11,215 -0.02(-1.32%)
Jul 15, 2021 1.450 1.550 1.450 1.510 57,801 +0.02(+1.34%)
Jul 14, 2021 1.500 1.550 1.450 1.490 51,726 -0.01(-0.67%)
Jul 13, 2021 1.520 1.600 1.500 1.500 76,196 -0.05(-3.23%)
Jul 12, 2021 1.590 1.600 1.500 1.550 120,287 -0.04(-2.52%)
Jul 09, 2021 1.540 1.680 1.540 1.590 72,612 +0.05(+3.25%)
Jul 08, 2021 1.530 1.640 1.501 1.540 90,103 -0.05(-3.14%)
Jul 07, 2021 1.580 1.660 1.520 1.590 262,577 +0.01(+0.63%)
Jul 06, 2021 1.650 1.690 1.570 1.580 110,030 -0.12(-7.06%)
Jul 02, 2021 1.700 1.730 1.651 1.700 72,937 -0.01(-0.58%)
Jul 01, 2021 1.700 1.760 1.640 1.710 140,223 -0.03(-1.72%)
Jun 30, 2021 1.640 1.750 1.640 1.740 212,680 +0.12(+7.41%)
Jun 29, 2021 1.580 1.680 1.545 1.620 95,065 +0.06(+3.85%)
Jun 28, 2021 1.520 1.630 1.470 1.560 274,908 +0.09(+6.12%)
Jun 25, 2021 1.460 1.520 1.450 1.470 88,814 +0.01(+0.68%)
Jun 24, 2021 1.470 1.510 1.450 1.460 49,061 -0.02(-1.35%)
Jun 23, 2021 1.430 1.500 1.420 1.480 56,917 +0.05(+3.50%)
Jun 22, 2021 1.510 1.520 1.430 1.430 184,124 -0.09(-5.92%)
Jun 21, 2021 1.570 1.570 1.510 1.520 34,552 -0.02(-1.30%)
Jun 18, 2021 1.580 1.580 1.530 1.540 62,477 -0.03(-1.91%)
Jun 17, 2021 1.500 1.660 1.500 1.570 315,080 +0.07(+4.67%)
Jun 16, 2021 1.520 1.590 1.470 1.500 98,652 -0.06(-3.85%)
Jun 15, 2021 1.620 1.640 1.500 1.560 119,280 -0.02(-1.27%)
Jun 14, 2021 1.570 1.610 1.510 1.580 255,716 +0.00(+0.00%)
Jun 11, 2021 1.600 1.660 1.570 1.580 51,976 -0.02(-1.25%)
Jun 10, 2021 1.660 1.690 1.570 1.600 132,072 -0.06(-3.61%)
Jun 09, 2021 1.530 1.680 1.500 1.660 350,953 +0.16(+10.67%)
Jun 08, 2021 1.360 1.549 1.350 1.500 508,063 +0.19(+14.50%)
Jun 07, 2021 1.580 1.604 1.290 1.310 868,246 -0.21(-13.82%)
Jun 04, 2021 1.720 1.730 1.180 1.520 671,132 -0.20(-11.63%)
Jun 03, 2021 1.780 1.780 1.700 1.720 31,979 -0.01(-0.57%)
Jun 02, 2021 1.850 1.910 1.630 1.730 169,902 -0.16(-8.47%)
Jun 01, 2021 1.940 1.940 1.830 1.890 45,747 +0.04(+2.16%)
May 28, 2021 1.970 1.970 1.840 1.850 20,367 -0.06(-3.14%)
May 27, 2021 1.810 1.920 1.810 1.910 23,166 +0.05(+2.69%)
May 26, 2021 1.840 1.860 1.820 1.860 6,471 +0.05(+2.76%)
May 25, 2021 1.830 1.870 1.800 1.810 27,362 -0.05(-2.69%)
May 24, 2021 1.920 1.920 1.800 1.860 33,512 -0.06(-3.12%)
May 21, 2021 2.090 2.090 1.900 1.920 73,805 -0.10(-4.95%)
May 20, 2021 2.050 2.100 2.000 2.020 63,184 -0.07(-3.35%)
May 19, 2021 2.140 2.140 2.000 2.090 77,513 -0.04(-1.88%)
May 18, 2021 1.930 2.174 1.930 2.130 160,442 +0.13(+6.50%)
May 17, 2021 1.980 2.010 1.960 2.000 8,844 +0.03(+1.52%)
May 14, 2021 1.920 2.010 1.920 1.970 14,340 +0.06(+3.14%)
May 13, 2021 2.000 2.020 1.900 1.910 57,953 -0.10(-4.98%)
May 12, 2021 2.060 2.060 2.000 2.010 17,255 -0.03(-1.47%)
May 11, 2021 2.000 2.040 2.000 2.040 27,286 +0.04(+2.00%)
May 10, 2021 2.000 2.040 2.000 2.000 21,452 -0.02(-0.99%)
May 07, 2021 2.150 2.150 2.020 2.020 30,963 -0.11(-5.16%)
May 06, 2021 2.040 2.150 2.000 2.130 131,219 +0.06(+2.90%)
May 05, 2021 2.040 2.080 2.020 2.070 12,647 +0.02(+0.98%)
May 04, 2021 2.120 2.120 2.050 2.050 13,391 -0.03(-1.44%)
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.