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 (%)
May 31, 2016 7.816 9.027 7.798 9.027 98,216 +1.07(+13.49%)
May 27, 2016 8.440 7.954 7.954 7.954 61,043 +0.24(+3.09%)
May 26, 2016 7.587 7.724 7.587 7.715 915 +0.11(+1.45%)
May 25, 2016 7.789 7.789 7.605 7.605 331 -0.10(-1.31%)
May 24, 2016 7.798 7.871 7.431 7.706 28,546 -0.19(-2.44%)
May 23, 2016 8.082 8.293 7.788 7.899 9,485 -0.19(-2.38%)
May 20, 2016 7.981 8.091 7.614 8.091 7,703 +0.00(+0.00%)
May 18, 2016 8.100 8.100 8.091 8.091 2 -0.02(-0.23%)
May 17, 2016 8.210 8.210 8.074 8.110 1,320 +0.02(+0.23%)
May 16, 2016 8.091 8.146 7.981 8.091 1,526 -0.15(-1.78%)
May 13, 2016 8.228 8.295 8.220 8.238 5,559 +0.19(+2.34%)
May 12, 2016 8.266 8.275 8.045 8.050 7,234 -0.22(-2.72%)
May 11, 2016 8.311 8.311 8.256 8.275 3,052 -0.18(-2.17%)
May 10, 2016 8.284 8.458 8.275 8.458 504 +0.20(+2.44%)
May 09, 2016 8.311 8.321 8.256 8.256 1,528 -0.06(-0.72%)
May 06, 2016 8.311 8.449 8.311 8.316 1,308 -0.14(-1.68%)
May 05, 2016 8.266 8.467 8.266 8.458 3,991 +0.17(+1.99%)
May 04, 2016 8.284 8.306 8.284 8.293 2,725 -0.03(-0.33%)
May 03, 2016 8.466 8.466 8.302 8.321 734 -0.03(-0.38%)
May 02, 2016 8.339 8.496 8.339 8.353 1,473 -0.13(-1.57%)
Apr 29, 2016 8.467 8.623 8.467 8.486 11,881 +0.06(+0.65%)
Apr 28, 2016 8.256 8.458 8.220 8.431 18,383 +0.18(+2.22%)
Apr 27, 2016 8.256 8.461 8.247 8.247 49,027 -0.67(-7.51%)
Apr 21, 2016 8.935 8.917 8.917 8.917 1,744 -0.17(-1.82%)
Apr 20, 2016 9.082 9.082 9.082 9.082 109 +0.17(+1.93%)
Apr 19, 2016 8.910 8.910 8.910 8.910 2,340 +0.00(+0.02%)
Apr 18, 2016 8.889 8.908 8.889 8.908 4,164 -0.04(-0.48%)
Apr 14, 2016 8.951 8.951 8.951 8.951 10 +0.03(+0.38%)
Apr 13, 2016 9.015 9.015 8.801 8.917 5,030 -0.20(-2.21%)
Apr 11, 2016 9.114 9.119 9.119 9.119 545 +0.04(+0.40%)
Apr 08, 2016 9.082 9.082 9.082 9.082 601 +0.00(+0.00%)
Apr 07, 2016 8.908 9.082 8.688 9.082 1,967 -0.09(-1.00%)
Apr 05, 2016 9.174 9.339 9.155 9.174 79 +0.00(+0.00%)
Apr 04, 2016 9.155 9.247 9.075 9.174 101,839 +0.02(+0.20%)
Apr 01, 2016 9.165 9.165 9.064 9.155 8,501 +0.07(+0.81%)
Mar 31, 2016 8.853 9.155 8.853 9.082 18,153 +0.00(+0.00%)
Mar 30, 2016 8.981 9.165 8.816 9.082 96,942 +1.08(+13.53%)
Mar 29, 2016 8.697 8.889 7.348 8.000 50,571 -0.87(-9.83%)
Mar 28, 2016 8.871 8.871 8.871 8.871 130 +0.08(+0.94%)
Mar 23, 2016 8.963 8.788 8.788 8.788 872 -0.04(-0.42%)
Mar 22, 2016 8.763 8.844 8.763 8.825 4,176 +0.07(+0.84%)
Mar 21, 2016 8.752 8.963 8.752 8.752 2,365 -0.03(-0.31%)
Mar 18, 2016 9.164 9.165 8.779 8.779 2,398 -0.00(-0.05%)
Mar 17, 2016 8.899 8.908 8.783 8.783 3,597 -0.11(-1.22%)
Mar 16, 2016 8.862 9.109 8.825 8.891 5,607 +0.17(+1.92%)
Mar 11, 2016 8.724 8.724 8.724 8.724 5,123 +0.20(+2.32%)
Mar 10, 2016 8.458 8.527 7.862 8.527 2,387 +0.05(+0.59%)
Mar 08, 2016 8.477 8.477 8.477 8.477 218 +0.05(+0.54%)
Mar 07, 2016 8.481 8.522 8.431 8.431 2,591 -0.18(-2.04%)
Mar 04, 2016 8.532 8.532 8.394 8.606 3,327 -0.17(-1.97%)
Mar 03, 2016 9.091 9.091 8.770 8.779 5,722 -0.32(-3.53%)
Mar 02, 2016 9.220 9.220 9.082 9.100 15,478 -0.17(-1.78%)
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.