Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jupai Holdings Ltd ADR (NY: JP )

N/A 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 (%)
Jun 24, 2022 0 +0.00(+0.00%)
Jun 23, 2022 0.3844 0.4000 0.3710 0.4000 102,654 +0.02(+4.09%)
Jun 22, 2022 0.3880 0.3880 0.3710 0.3843 19,726 -0.00(-0.57%)
Jun 21, 2022 0.3897 0.3897 0.3710 0.3865 12,058 -0.00(-0.82%)
Jun 17, 2022 0.3858 0.4007 0.3710 0.3897 8,488 +0.00(+0.98%)
Jun 16, 2022 0.3898 0.3899 0.3800 0.3859 23,040 +0.01(+1.55%)
Jun 15, 2022 0.4031 0.4031 0.3800 0.3800 12,549 -0.02(-5.75%)
Jun 14, 2022 0.4150 0.4200 0.3810 0.4032 39,131 -0.01(-2.84%)
Jun 13, 2022 0.4352 0.4550 0.4150 0.4150 13,072 -0.04(-8.79%)
Jun 10, 2022 0.4323 0.4718 0.4239 0.4550 14,418 +0.01(+3.39%)
Jun 09, 2022 0.4235 0.4901 0.4235 0.4401 84,465 +0.00(+0.94%)
Jun 08, 2022 0.4516 0.4744 0.4302 0.4360 42,462 +0.01(+1.37%)
Jun 07, 2022 0.4223 0.4494 0.4223 0.4301 6,985 -0.02(-4.10%)
Jun 06, 2022 0.4444 0.4546 0.4220 0.4485 62,445 +0.03(+6.53%)
Jun 03, 2022 0.4233 0.4499 0.4131 0.4210 4,870 -0.01(-2.55%)
Jun 02, 2022 0.4326 0.4548 0.4300 0.4320 19,297 -0.01(-1.14%)
Jun 01, 2022 0.4210 0.4560 0.4160 0.4370 12,573 +0.02(+5.30%)
May 31, 2022 0.4700 0.5110 0.3924 0.4150 95,255 -0.04(-7.78%)
May 27, 2022 0.4447 0.4700 0.4447 0.4500 12,111 +0.00(+0.00%)
May 26, 2022 0.4100 0.4699 0.4121 0.4500 11,451 +0.04(+9.20%)
May 25, 2022 0.4202 0.4301 0.4120 0.4121 8,967 -0.01(-2.11%)
May 24, 2022 0.4300 0.4515 0.4202 0.4210 11,713 -0.02(-4.41%)
May 23, 2022 0.4315 0.4793 0.4315 0.4404 23,086 -0.01(-3.21%)
May 20, 2022 0.5193 0.5350 0.4248 0.4550 73,487 -0.06(-12.40%)
May 19, 2022 0.4638 0.5300 0.4638 0.5194 152,994 +0.06(+12.55%)
May 18, 2022 0.4502 0.5300 0.4501 0.4615 98,947 +0.02(+4.34%)
May 17, 2022 0.4795 0.4930 0.4164 0.4423 136,706 -0.04(-7.76%)
May 16, 2022 0.5199 0.5199 0.4560 0.4795 179,832 +0.00(+0.59%)
May 13, 2022 0.7500 0.8470 0.3940 0.4767 2,700,920 -0.27(-36.44%)
May 12, 2022 0.5600 0.8900 0.5067 0.7500 1,663,234 +0.23(+43.95%)
May 11, 2022 0.4850 0.5800 0.4600 0.5210 18,442 +0.02(+4.20%)
May 10, 2022 0.5000 0.5500 0.4266 0.5000 77,888 -0.02(-3.86%)
May 09, 2022 0.5147 0.5833 0.4861 0.5201 27,216 +0.00(+0.83%)
May 06, 2022 0.5239 0.5699 0.4702 0.5158 8,842 -0.02(-4.02%)
May 05, 2022 0.5750 0.5750 0.5205 0.5374 7,471 +0.03(+5.37%)
May 04, 2022 0.5482 0.5732 0.4836 0.5100 20,648 -0.05(-8.83%)
May 03, 2022 0.5422 0.5940 0.5422 0.5594 5,875 +0.02(+3.21%)
May 02, 2022 0.5504 0.5751 0.5301 0.5420 9,362 -0.01(-2.52%)
Apr 29, 2022 0.5749 0.6398 0.5204 0.5560 29,715 +0.01(+1.09%)
Apr 28, 2022 0.5300 0.5522 0.5102 0.5500 21,348 +0.02(+3.97%)
Apr 27, 2022 0.5196 0.5690 0.4986 0.5290 16,340 +0.01(+1.03%)
Apr 26, 2022 0.4700 0.5298 0.4700 0.5236 26,807 -0.01(-1.41%)
Apr 25, 2022 0.5018 0.5311 0.5018 0.5311 36,061 +0.01(+2.13%)
Apr 22, 2022 0.4800 0.5393 0.4800 0.5200 5,572 -0.01(-1.98%)
Apr 21, 2022 0.5255 0.5478 0.5000 0.5305 38,479 +0.01(+0.95%)
Apr 20, 2022 0.5200 0.5893 0.4111 0.5255 123,956 -0.01(-2.69%)
Apr 19, 2022 0.6420 0.6497 0.4790 0.5400 137,920 -0.06(-10.00%)
Apr 18, 2022 0.6800 0.6826 0.5899 0.6000 58,762 -0.05(-7.71%)
Apr 14, 2022 0.6647 0.6700 0.6442 0.6501 7,914 -0.05(-7.13%)
Apr 13, 2022 0.6800 0.7103 0.6686 0.7000 11,323 +0.04(+5.85%)
Apr 12, 2022 0.6300 0.6702 0.6300 0.6613 14,954 +0.00(+0.18%)
Apr 11, 2022 0.6600 0.7052 0.6200 0.6601 43,458 +0.04(+6.47%)
Apr 08, 2022 0.6300 0.6900 0.6000 0.6200 41,043 -0.03(-5.17%)
Apr 07, 2022 0.6300 0.6950 0.6350 0.6538 10,698 -0.04(-5.93%)
Apr 06, 2022 0.6500 0.7300 0.6234 0.6950 32,303 -0.00(-0.43%)
Apr 05, 2022 0.6400 0.6980 0.5900 0.6980 28,580 +0.03(+4.65%)
Apr 04, 2022 0.6600 0.6900 0.6500 0.6670 25,369 +0.01(+1.06%)
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.