Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Jupai Holdings Limited (JP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0200-0.0100 (-0.97%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20210.99001.05000.99001.04001.040026,800
Nov 24, 20211.03001.06001.00001.05001.0500103,400
Nov 23, 20211.01001.05000.99001.04001.0400103,200
Nov 22, 20211.13001.13001.00001.00001.0000201,800
Nov 19, 20211.00001.01000.99001.00001.0000164,700
Nov 18, 20211.05001.06001.00001.02001.0200236,700
Nov 17, 20211.12001.12001.01001.03001.0300284,000
Nov 16, 20211.11001.18001.06001.06001.0600104,300
Nov 15, 20211.13001.15901.07001.11001.110093,700
Nov 12, 20211.09001.18401.09001.13001.1300465,000
Nov 11, 20211.47001.79001.11001.17001.17004,346,100
Nov 10, 20211.58001.62001.48001.49001.4900414,500
Nov 09, 20211.47001.66001.44001.63001.63001,067,300
Nov 08, 20211.49001.49001.38001.48001.4800335,800
Nov 05, 20211.39001.53001.34001.49001.4900866,900
Nov 04, 20211.15001.53001.12001.43001.43005,325,500
Nov 03, 20211.13001.16001.12001.15001.150032,600
Nov 02, 20211.17001.21001.09001.14601.1460455,400
Nov 01, 20211.08001.17001.07001.15001.1500269,500
Oct 29, 20211.11001.11001.05001.06001.060097,500
Oct 28, 20211.06001.12001.04101.10001.1000116,100
Oct 27, 20211.07001.09001.04701.07001.0700169,700
Oct 26, 20211.13001.13001.04001.09001.0900217,200
Oct 25, 20211.08001.11801.05501.08001.080092,600
Oct 22, 20211.07001.13001.03001.06001.0600300,500
Oct 21, 20211.20001.25101.08001.13001.1300564,900
Oct 20, 20211.14001.37001.09001.21001.21002,131,900
Oct 19, 20211.02001.12601.00001.12001.1200215,900
Oct 18, 20211.10001.10001.03001.03001.030036,100
Oct 15, 20211.10001.10001.03501.04101.0410127,200
Oct 14, 20211.21001.21001.04001.09001.0900216,800
Oct 13, 20211.24001.24001.13001.16001.1600408,900
Oct 12, 20211.11001.20001.07501.14001.1400699,900
Oct 11, 20211.08001.11001.02101.10001.1000133,400
Oct 08, 20211.05001.14001.01001.07001.0700475,900
Oct 07, 20211.06001.08001.04101.07001.070024,700
Oct 06, 20211.07001.08001.06001.06101.061010,000
Oct 05, 20211.14001.14001.07001.08001.080032,100
Oct 04, 20211.08001.15001.01001.13301.133059,900
Oct 01, 20211.06001.13001.03001.08001.080045,800
Sep 30, 20211.07001.07000.94601.05001.0500106,800
Sep 29, 20211.08001.10201.03001.06001.060047,700
Sep 28, 20211.08001.10001.02001.09001.090049,900
Sep 27, 20211.06001.13801.05001.09001.090094,900
Sep 24, 20211.11001.11000.99001.08001.0800152,000
Sep 23, 20211.06001.11101.02001.08001.0800200,300
Sep 22, 20211.12001.12001.01001.08001.0800143,100
Sep 21, 20211.01001.12000.97001.10001.1000208,500
Sep 20, 20211.10001.14000.95001.02001.0200324,800
Sep 17, 20211.07001.10001.00001.01001.010094,300
Sep 16, 20211.15001.15001.04001.08001.080050,700
Sep 15, 20211.17001.21001.05001.10001.100086,800
Sep 14, 20211.23001.25001.16701.17001.17009,600
Sep 13, 20211.29001.29001.22001.23001.230016,600
Sep 10, 20211.18001.31001.18001.31001.310049,400
Sep 09, 20211.22001.22001.16001.17501.175012,900
Sep 08, 20211.25001.25001.15001.18001.180058,500
Sep 07, 20211.35001.35001.26001.28001.280054,300
Sep 03, 20211.39001.39001.32001.35001.350010,600
Sep 02, 20211.39001.39001.32001.35001.35009,200
Sep 01, 20211.39001.39001.32001.33501.33506,100
Aug 31, 20211.40001.40001.31001.36001.360022,600
Aug 30, 20211.33001.40001.31001.40001.400050,600
Aug 27, 20211.31001.31001.25001.31001.310079,700
Aug 26, 20211.31001.31001.25101.27001.27007,500
Aug 25, 20211.31001.31001.25001.28001.280017,100
Aug 24, 20211.27001.33001.25001.25001.250017,900
Aug 23, 20211.32001.32001.21001.24001.240014,000
Aug 20, 20211.15001.36001.15001.23001.230048,200
Aug 19, 20211.28701.30501.21001.24001.240052,600
Aug 18, 20211.29001.32001.28001.28201.282014,700
Aug 17, 20211.32001.34501.28001.29801.298013,000
Aug 16, 20211.37801.37801.31901.32001.320060,300
Aug 13, 20211.44001.45001.37101.41001.410082,800
Aug 12, 20211.36001.48001.33001.46601.4660120,400
Aug 11, 20211.43001.43001.36001.41001.41009,900
Aug 10, 20211.37001.41001.36001.40001.400020,900
Aug 09, 20211.37001.43001.36001.43001.430082,700
Aug 06, 20211.49301.49301.40001.46001.46009,300
Aug 05, 20211.40001.54001.39001.40001.400055,400
Aug 04, 20211.41701.47001.41001.42001.420029,300
Aug 03, 20211.53001.53001.39001.46001.460076,300
Aug 02, 20211.38001.42001.38001.40001.400014,600
Jul 30, 20211.40001.46301.33001.33001.330044,600
Jul 29, 20211.36001.53501.32001.40001.4000121,300
Jul 28, 20211.35001.50001.35001.42001.420097,800
Jul 27, 20211.40001.50001.31001.34001.3400272,400
Jul 26, 20211.45001.46001.40001.40501.405022,500
Jul 23, 20211.44001.52001.44001.45001.450087,300
Jul 22, 20211.47001.48001.46001.46001.460017,900
Jul 21, 20211.48001.51801.48001.50001.500015,800
Jul 20, 20211.41001.47001.40001.47001.470025,000
Jul 19, 20211.45001.45301.40001.40001.400048,700
Jul 16, 20211.50001.51101.45001.49001.490011,200
Jul 15, 20211.45001.55001.45001.51001.510057,800
Jul 14, 20211.50001.55001.45001.49001.490051,600
Jul 13, 20211.52001.60001.50001.50001.500076,200
Jul 12, 20211.59001.60001.50001.55001.5500120,300
Jul 09, 20211.54001.68001.54001.59001.590072,600
Jul 08, 20211.53001.64001.50101.54001.540090,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement