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 29, 2020 1.080 1.080 1.050 1.060 14,900 -0.05(-4.50%)
May 28, 2020 1.110 1.120 1.062 1.110 51,309 -0.01(-0.89%)
May 27, 2020 1.050 1.120 1.050 1.120 12,982 +0.01(+0.90%)
May 26, 2020 1.060 1.110 1.060 1.110 11,322 +0.03(+2.78%)
May 22, 2020 1.100 1.100 1.075 1.080 6,500 -0.03(-2.70%)
May 21, 2020 1.130 1.130 1.090 1.110 14,114 -0.01(-0.89%)
May 20, 2020 1.060 1.150 1.060 1.120 34,440 +0.02(+1.82%)
May 19, 2020 1.100 1.100 1.060 1.100 7,662 +0.01(+0.92%)
May 18, 2020 1.100 1.100 0.9501 1.090 62,892 +0.02(+1.87%)
May 15, 2020 1.020 1.100 1.020 1.070 26,700 +0.03(+2.87%)
May 14, 2020 1.050 1.100 1.030 1.040 39,544 -0.03(-2.79%)
May 13, 2020 1.030 1.080 1.030 1.070 20,289 -0.03(-2.73%)
May 12, 2020 1.130 1.130 1.020 1.100 14,599 -0.03(-2.65%)
May 11, 2020 1.110 1.150 1.110 1.130 6,078 +0.01(+0.89%)
May 08, 2020 1.120 1.140 1.100 1.120 32,600 -0.01(-0.88%)
May 07, 2020 1.100 1.140 1.100 1.130 8,496 +0.03(+2.73%)
May 06, 2020 1.100 1.150 1.100 1.100 26,966 -0.06(-5.17%)
May 05, 2020 1.180 1.190 1.130 1.160 19,005 -0.02(-1.69%)
May 04, 2020 1.180 1.180 1.096 1.180 5,594 +0.03(+2.61%)
May 01, 2020 1.180 1.180 1.100 1.150 21,300 -0.02(-1.71%)
Apr 30, 2020 1.140 1.190 1.140 1.170 2,811 +0.03(+2.63%)
Apr 29, 2020 1.190 1.190 1.130 1.140 8,728 -0.03(-2.56%)
Apr 28, 2020 1.170 1.190 1.130 1.170 22,840 +0.03(+2.63%)
Apr 27, 2020 1.150 1.150 1.080 1.140 30,206 -0.01(-0.87%)
Apr 24, 2020 1.170 1.170 1.100 1.150 6,700 -0.02(-1.71%)
Apr 23, 2020 1.160 1.190 1.100 1.170 28,497 +0.00(+0.00%)
Apr 22, 2020 1.140 1.170 1.050 1.170 14,639 +0.07(+6.36%)
Apr 21, 2020 1.190 1.190 1.060 1.100 31,806 -0.09(-7.56%)
Apr 20, 2020 1.100 1.200 1.100 1.190 18,642 +0.04(+3.31%)
Apr 17, 2020 1.110 1.205 1.100 1.152 39,100 +0.07(+6.65%)
Apr 16, 2020 1.090 1.130 1.080 1.080 32,382 -0.04(-3.56%)
Apr 15, 2020 1.130 1.130 1.110 1.120 19,465 +0.00(+0.00%)
Apr 14, 2020 1.130 1.130 1.100 1.120 30,824 -0.00(-0.44%)
Apr 13, 2020 1.120 1.130 1.070 1.125 52,073 -0.00(-0.44%)
Apr 09, 2020 1.050 1.130 1.030 1.130 192,600 +0.09(+8.65%)
Apr 08, 2020 1.050 1.050 0.9912 1.040 192,133 +0.04(+4.00%)
Apr 07, 2020 1.040 1.050 0.9900 1.000 73,597 +0.00(+0.00%)
Apr 06, 2020 1.020 1.040 0.9601 1.000 262,231 -0.02(-1.96%)
Apr 03, 2020 1.030 1.040 0.9749 1.020 127,500 -0.01(-0.97%)
Apr 02, 2020 1.050 1.050 1.020 1.030 49,874 -0.02(-1.90%)
Apr 01, 2020 1.030 1.050 1.000 1.050 133,723 +0.00(+0.00%)
Mar 31, 2020 1.030 1.050 1.030 1.050 62,987 +0.00(+0.26%)
Mar 30, 2020 1.030 1.070 1.000 1.047 67,932 +0.06(+5.91%)
Mar 27, 2020 0.9500 1.050 0.9500 0.9889 100,300 -0.00(-0.47%)
Mar 26, 2020 1.040 1.100 0.9900 0.9936 61,406 -0.05(-4.46%)
Mar 25, 2020 1.000 1.100 0.9500 1.040 56,179 +0.01(+0.97%)
Mar 24, 2020 1.010 1.060 1.010 1.030 36,383 +0.09(+9.57%)
Mar 23, 2020 0.9600 0.9600 0.8801 0.9400 232,423 -0.07(-6.93%)
Mar 20, 2020 1.070 1.190 1.010 1.010 176,400 -0.06(-5.61%)
Mar 19, 2020 1.020 1.070 0.9766 1.070 128,124 +0.04(+3.88%)
Mar 18, 2020 1.050 1.050 1.020 1.030 49,529 +0.00(+0.00%)
Mar 17, 2020 1.040 1.069 1.030 1.030 68,020 +0.01(+0.97%)
Mar 16, 2020 1.050 1.060 1.020 1.020 71,579 -0.03(-3.31%)
Mar 13, 2020 1.050 1.094 1.050 1.055 29,100 -0.01(-0.47%)
Mar 12, 2020 1.100 1.110 1.030 1.060 79,157 -0.11(-9.40%)
Mar 11, 2020 1.210 1.210 1.150 1.170 41,020 -0.05(-4.10%)
Mar 10, 2020 1.200 1.245 1.150 1.220 19,721 +0.05(+4.27%)
Mar 09, 2020 1.280 1.280 1.130 1.170 46,556 -0.16(-12.03%)
Mar 06, 2020 1.360 1.360 1.300 1.330 5,500 -0.02(-1.48%)
Mar 05, 2020 1.400 1.411 1.284 1.350 22,262 -0.05(-3.57%)
Mar 04, 2020 1.430 1.440 1.400 1.400 16,432 -0.04(-2.78%)
Mar 03, 2020 1.420 1.480 1.385 1.440 31,180 +0.06(+4.35%)
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.