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, 2017 7.744 7.841 7.618 7.841 40,216 +0.14(+1.76%)
May 30, 2017 7.647 7.803 7.647 7.706 34,786 +0.13(+1.66%)
May 26, 2017 7.589 7.678 7.541 7.580 16,561 -0.01(-0.13%)
May 25, 2017 7.425 7.622 7.269 7.589 14,226 +0.16(+2.22%)
May 24, 2017 7.754 7.799 7.395 7.425 30,697 -0.33(-4.25%)
May 23, 2017 7.899 7.899 7.754 7.754 27,316 -0.09(-1.11%)
May 22, 2017 7.832 8.064 7.754 7.841 40,409 -0.05(-0.61%)
May 19, 2017 7.773 7.947 7.754 7.890 34,815 +0.11(+1.37%)
May 18, 2017 7.861 7.987 7.735 7.783 39,580 -0.17(-2.19%)
May 17, 2017 8.142 8.142 7.832 7.958 52,818 -0.30(-3.64%)
May 16, 2017 8.500 8.530 8.239 8.258 37,964 -0.37(-4.27%)
May 15, 2017 8.626 8.626 8.626 8.626 2,672 -0.03(-0.34%)
May 12, 2017 8.656 8.675 8.636 8.656 14,173 -0.02(-0.22%)
May 11, 2017 8.694 8.694 8.646 8.675 27,604 +0.00(+0.01%)
May 10, 2017 8.675 8.675 8.656 8.674 24,239 +0.01(+0.10%)
May 09, 2017 8.675 8.675 8.654 8.665 32,043 -0.01(-0.11%)
May 08, 2017 8.675 8.709 8.636 8.675 34,340 +0.01(+0.11%)
May 05, 2017 8.626 8.713 8.626 8.665 8,585 +0.00(+0.00%)
May 04, 2017 8.723 8.723 8.665 8.665 34,881 -0.00(-0.04%)
May 03, 2017 8.675 8.675 8.665 8.669 9,155 -0.04(-0.47%)
May 02, 2017 8.723 8.723 8.694 8.710 9,596 -0.01(-0.16%)
May 01, 2017 8.685 8.723 8.685 8.723 19,132 +0.14(+1.58%)
Apr 28, 2017 8.723 8.723 8.588 8.588 2,970 -0.14(-1.56%)
Apr 27, 2017 8.723 8.723 8.699 8.723 15,660 +0.00(+0.00%)
Apr 26, 2017 8.723 8.723 8.704 8.723 14,459 +0.00(+0.00%)
Apr 25, 2017 8.723 8.723 8.665 8.723 6,161 +0.03(+0.33%)
Apr 24, 2017 8.665 8.723 8.665 8.694 19,802 +0.05(+0.56%)
Apr 21, 2017 8.723 8.723 8.646 8.646 2,937 -0.08(-0.89%)
Apr 20, 2017 8.723 8.737 8.702 8.723 15,009 -0.01(-0.11%)
Apr 19, 2017 8.723 8.752 8.646 8.733 28,156 +0.10(+1.12%)
Apr 18, 2017 8.762 8.801 8.626 8.636 32,921 -0.09(-1.00%)
Apr 17, 2017 8.733 8.733 8.714 8.723 6,124 +0.00(+0.00%)
Apr 13, 2017 8.719 8.762 8.719 8.723 14,836 +0.02(+0.22%)
Apr 12, 2017 8.694 8.704 8.646 8.704 2,068 +0.02(+0.22%)
Apr 11, 2017 8.714 8.733 8.685 8.685 6,335 -0.05(-0.55%)
Apr 10, 2017 8.694 8.752 8.694 8.733 1,986 -0.02(-0.22%)
Apr 07, 2017 8.752 8.752 8.704 8.752 4,262 +0.00(+0.00%)
Apr 06, 2017 8.704 8.752 8.688 8.752 8,150 +0.04(+0.44%)
Apr 05, 2017 8.917 8.937 8.607 8.714 34,415 +0.02(+0.22%)
Apr 04, 2017 8.665 8.782 8.627 8.694 11,335 +0.22(+2.63%)
Apr 03, 2017 8.646 8.704 8.471 8.471 17,096 -0.18(-2.13%)
Mar 31, 2017 8.636 8.840 8.413 8.656 29,612 -0.12(-1.33%)
Mar 30, 2017 8.568 8.782 8.471 8.772 29,711 +0.10(+1.12%)
Mar 29, 2017 8.626 8.782 8.447 8.675 32,476 +0.24(+2.87%)
Mar 28, 2017 8.723 8.782 8.403 8.433 52,640 -0.30(-3.44%)
Mar 27, 2017 8.898 8.908 8.723 8.733 26,734 -0.05(-0.55%)
Mar 24, 2017 9.082 9.237 8.772 8.782 42,394 -0.45(-4.83%)
Mar 23, 2017 8.801 9.237 8.782 9.227 64,243 +0.43(+4.85%)
Mar 22, 2017 8.520 8.820 8.520 8.801 14,198 +0.28(+3.30%)
Mar 21, 2017 8.433 8.520 8.336 8.520 10,794 +0.08(+0.92%)
Mar 20, 2017 8.530 8.859 8.433 8.442 39,616 +0.29(+3.57%)
Mar 17, 2017 8.869 8.869 8.142 8.152 74,326 -0.66(-7.53%)
Mar 16, 2017 8.820 8.921 8.772 8.815 12,644 +0.25(+2.88%)
Mar 15, 2017 8.532 8.629 8.284 8.568 59,028 -0.15(-1.68%)
Mar 14, 2017 7.995 8.715 7.995 8.715 43,378 +0.76(+9.57%)
Mar 13, 2017 8.440 8.467 7.908 7.954 58,570 -0.67(-7.77%)
Mar 10, 2017 8.623 8.623 8.596 8.623 15,962 +0.00(+0.00%)
Mar 09, 2017 8.632 8.651 8.596 8.623 28,221 +0.00(+0.00%)
Mar 08, 2017 8.733 8.899 8.571 8.623 59,032 -0.11(-1.26%)
Mar 07, 2017 8.532 8.807 8.532 8.733 31,254 +0.20(+2.37%)
Mar 06, 2017 8.614 8.623 8.467 8.532 17,226 +0.00(+0.00%)
Mar 03, 2017 8.614 8.706 7.889 8.532 56,078 -0.09(-1.06%)
Mar 02, 2017 8.623 8.715 8.596 8.623 25,899 +0.01(+0.11%)
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.