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 (%)
Nov 29, 2016 8.632 5 +0.11(+1.29%)
Nov 28, 2016 8.632 8.688 8.522 8.522 7,424 -0.19(-2.21%)
Nov 23, 2016 8.715 8.715 8.715 0 +0.00(+0.00%)
Nov 22, 2016 8.532 8.715 8.513 8.715 9,735 +0.24(+2.81%)
Nov 21, 2016 8.513 8.715 8.256 8.477 29,933 -0.23(-2.63%)
Nov 18, 2016 8.421 8.706 8.421 8.706 14,759 +0.45(+5.44%)
Nov 17, 2016 8.210 8.348 8.201 8.256 22,403 +0.04(+0.45%)
Nov 16, 2016 8.155 8.440 8.155 8.220 41,526 +0.11(+1.36%)
Nov 15, 2016 8.174 8.532 8.082 8.110 168,958 -0.01(-0.11%)
Nov 14, 2016 8.183 8.183 8.119 8.119 451 -0.03(-0.34%)
Nov 11, 2016 8.113 8.165 7.603 8.146 9,691 +0.00(+0.00%)
Nov 10, 2016 8.256 8.256 8.055 8.146 6,771 -0.36(-4.21%)
Nov 09, 2016 7.990 8.651 7.990 8.504 14,337 +0.54(+6.80%)
Nov 08, 2016 8.029 8.036 7.889 7.963 3,710 -0.11(-1.36%)
Nov 07, 2016 7.651 8.174 7.651 8.073 12,482 +0.40(+5.26%)
Nov 04, 2016 7.669 7.678 7.550 7.669 14,253 -0.06(-0.71%)
Nov 03, 2016 7.431 7.908 7.431 7.724 26,490 +0.29(+3.95%)
Nov 02, 2016 7.522 7.550 7.339 7.431 12,486 -0.40(-5.15%)
Nov 01, 2016 7.256 7.899 7.229 7.834 46,536 +0.57(+7.83%)
Oct 31, 2016 7.165 7.339 7.110 7.266 17,876 +0.16(+2.19%)
Oct 28, 2016 7.082 7.119 7.082 7.110 1,744 +0.06(+0.78%)
Oct 27, 2016 7.044 7.055 7.044 7.055 378 +0.02(+0.26%)
Oct 26, 2016 7.156 7.156 7.018 7.036 6,151 -0.28(-3.88%)
Oct 25, 2016 7.220 7.330 7.137 7.321 4,149 +0.15(+2.04%)
Oct 24, 2016 7.165 7.174 7.165 7.174 566 +0.04(+0.63%)
Oct 21, 2016 7.156 7.156 7.116 7.129 2,791 -0.01(-0.11%)
Oct 19, 2016 7.137 7.137 7.137 7.137 54 -0.00(-0.00%)
Oct 18, 2016 7.156 7.165 7.137 7.137 9,579 -0.09(-1.27%)
Oct 17, 2016 7.146 7.229 7.145 7.229 4,141 +0.05(+0.64%)
Oct 14, 2016 7.201 7.229 7.174 7.183 4,607 -0.01(-0.13%)
Oct 13, 2016 7.221 7.221 7.192 7.192 1,548 -0.11(-1.51%)
Oct 12, 2016 7.183 7.302 7.156 7.302 10,900 +0.10(+1.40%)
Oct 11, 2016 7.183 7.201 7.183 7.201 545 -0.00(-0.00%)
Oct 10, 2016 7.174 7.247 7.174 7.201 9,586 +0.03(+0.38%)
Oct 07, 2016 7.247 7.247 7.174 7.174 9,180 -0.22(-2.98%)
Oct 06, 2016 7.348 7.394 7.348 7.394 8,576 -0.03(-0.37%)
Oct 05, 2016 7.495 7.495 7.422 7.422 5,102 -0.07(-0.97%)
Oct 03, 2016 7.394 7.522 7.394 7.494 147 +0.03(+0.36%)
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%)
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.