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 30, 2015 8.990 9.082 8.981 8.990 68,378 +0.11(+1.24%)
Nov 27, 2015 8.843 8.963 8.798 8.880 59,696 +0.23(+2.65%)
Nov 25, 2015 8.596 8.651 8.651 8.651 6,649 +0.20(+2.39%)
Nov 24, 2015 8.385 8.577 8.339 8.449 4,398 -0.12(-1.39%)
Nov 23, 2015 8.559 8.724 8.550 8.568 5,582 -0.12(-1.37%)
Nov 20, 2015 8.899 8.899 8.605 8.688 23,474 -0.12(-1.35%)
Nov 19, 2015 9.119 9.586 8.761 8.807 299,233 -0.15(-1.64%)
Nov 18, 2015 8.743 9.174 8.715 8.954 204,919 +0.14(+1.56%)
Nov 17, 2015 8.660 9.091 8.660 8.816 104,558 +0.28(+3.33%)
Nov 16, 2015 8.440 8.788 8.256 8.532 67,038 +0.42(+5.20%)
Nov 13, 2015 8.330 8.330 8.100 8.110 4,554 -0.48(-5.56%)
Nov 12, 2015 8.651 8.715 8.415 8.587 24,829 +0.09(+1.08%)
Nov 11, 2015 8.477 8.495 8.477 8.495 327 -0.06(-0.64%)
Nov 10, 2015 8.366 8.614 8.366 8.550 5,668 +0.24(+2.87%)
Nov 09, 2015 8.307 8.385 8.302 8.311 2,413 +0.02(+0.22%)
Nov 06, 2015 8.223 8.354 8.223 8.293 4,613 +0.22(+2.73%)
Nov 05, 2015 7.974 8.073 7.972 8.073 1,758 -0.05(-0.56%)
Nov 04, 2015 7.798 8.266 7.798 8.119 33,961 +0.32(+4.12%)
Nov 03, 2015 8.110 8.110 7.798 7.798 8,344 -0.14(-1.73%)
Nov 02, 2015 8.247 8.247 7.926 7.935 14,985 -0.17(-2.04%)
Oct 30, 2015 8.256 8.256 8.056 8.100 621 -0.10(-1.23%)
Oct 29, 2015 8.293 8.293 8.169 8.201 1,145 +0.07(+0.90%)
Oct 28, 2015 8.194 8.256 8.119 8.128 11,622 -0.14(-1.66%)
Oct 27, 2015 8.174 8.302 8.174 8.266 3,710 -0.01(-0.11%)
Oct 26, 2015 8.302 8.302 8.128 8.275 29,781 +0.00(+0.00%)
Oct 23, 2015 8.256 8.302 8.175 8.275 96,098 -0.17(-1.96%)
Oct 22, 2015 8.385 8.440 8.385 8.440 237 +0.09(+1.10%)
Oct 21, 2015 8.348 8.348 8.348 8.348 327 -0.03(-0.33%)
Oct 20, 2015 8.614 8.669 8.348 8.376 6,684 -0.06(-0.76%)
Oct 19, 2015 8.406 8.532 8.406 8.440 4,146 -0.20(-2.29%)
Oct 16, 2015 8.440 8.638 8.440 8.638 1,264 +0.02(+0.28%)
Oct 15, 2015 8.504 8.807 8.504 8.614 4,342 +0.24(+2.85%)
Oct 14, 2015 8.293 8.376 8.284 8.376 545 +0.13(+1.56%)
Oct 13, 2015 8.247 8.247 8.247 8.247 182 -0.12(-1.43%)
Oct 12, 2015 8.587 8.587 8.266 8.366 2,670 -0.30(-3.49%)
Oct 09, 2015 8.798 8.802 8.669 8.669 2,779 -0.32(-3.57%)
Oct 08, 2015 8.926 8.990 8.926 8.990 2,193 +0.24(+2.73%)
Oct 07, 2015 8.715 8.825 8.385 8.752 10,158 +0.09(+1.06%)
Oct 06, 2015 8.210 8.706 8.146 8.660 7,850 +0.40(+4.89%)
Oct 05, 2015 8.302 8.449 7.990 8.256 15,898 +0.06(+0.78%)
Oct 02, 2015 8.348 8.348 8.192 8.192 3,282 -0.30(-3.56%)
Oct 01, 2015 8.568 8.568 8.486 8.495 1,811 +0.24(+2.89%)
Sep 30, 2015 7.798 8.990 7.486 8.256 120,018 +0.71(+9.36%)
Sep 29, 2015 7.770 7.824 7.550 7.550 8,087 -0.06(-0.72%)
Sep 28, 2015 7.764 7.789 7.596 7.605 4,125 -0.28(-3.49%)
Sep 25, 2015 7.880 7.880 7.880 7.880 185 -0.10(-1.26%)
Sep 24, 2015 7.752 8.082 7.743 7.981 3,216 +0.24(+3.08%)
Sep 22, 2015 7.625 7.743 7.743 7.743 7,848 +0.08(+1.08%)
Sep 21, 2015 7.743 7.752 7.416 7.660 24,365 +0.14(+1.83%)
Sep 18, 2015 7.907 7.907 7.513 7.522 5,008 -0.38(-4.76%)
Sep 17, 2015 8.137 8.192 7.899 7.899 8,673 -0.24(-2.93%)
Sep 16, 2015 8.025 8.302 7.981 8.137 6,226 +0.28(+3.50%)
Sep 15, 2015 7.724 7.981 7.724 7.862 6,591 +0.22(+2.88%)
Sep 14, 2015 7.963 7.963 7.513 7.642 36,383 -0.35(-4.36%)
Sep 11, 2015 8.018 8.275 7.825 7.990 32,662 +0.19(+2.47%)
Sep 10, 2015 8.522 8.651 7.798 7.798 113,992 -0.77(-8.99%)
Sep 09, 2015 9.174 9.174 8.568 8.568 24,289 -0.61(-6.60%)
Sep 08, 2015 8.302 9.174 8.256 9.174 65,937 +0.65(+7.64%)
Sep 04, 2015 8.669 8.522 8.522 8.522 158,495 -0.19(-2.21%)
Sep 03, 2015 8.669 9.165 8.394 8.715 75,428 +0.00(+0.00%)
Sep 02, 2015 8.862 9.174 8.394 8.715 72,325 +0.00(+0.00%)
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.