JP - Jupai Holdings Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20192.08002.08001.92002.00642.006469,837
Jul 19, 20192.15002.15002.06002.08002.080010,200
Jul 18, 20192.12002.14002.08002.14002.140021,200
Jul 17, 20192.06002.19002.06002.11002.110061,300
Jul 16, 20192.15002.19002.08802.11002.110046,500
Jul 15, 20192.28002.28002.06002.16002.1600172,800
Jul 12, 20192.30002.41002.26002.36002.360033,200
Jul 11, 20192.23002.33002.23002.29002.290024,800
Jul 10, 20192.33002.35002.22002.24002.240070,600
Jul 09, 20192.30002.33002.30002.30002.300029,300
Jul 08, 20192.39002.39002.30502.34002.340030,500
Jul 05, 20192.42002.44002.37002.43002.430020,100
Jul 03, 20192.37002.50002.35002.44002.440034,900
Jul 02, 20192.40002.48002.33002.36002.360047,800
Jul 01, 20192.38002.50002.36002.43002.430075,500
Jun 28, 20192.36002.38002.23002.25002.250067,500
Jun 27, 20192.30002.35002.28002.28002.280035,100
Jun 26, 20192.35002.35002.25002.29002.290021,900
Jun 25, 20192.30002.38002.27002.32002.320024,600
Jun 24, 20192.38002.38002.31002.31002.310024,400
Jun 21, 20192.41002.41002.33002.38002.380013,900
Jun 20, 20192.45002.47002.25002.42002.4200120,200
Jun 19, 20192.40002.51002.35002.39002.390061,400
Jun 18, 20192.30002.49002.27502.39002.3900137,200
Jun 17, 20192.28002.32002.22002.23002.230056,900
Jun 14, 20192.29002.31002.22102.28002.280030,900
Jun 13, 20192.31002.39002.24002.32002.320053,800
Jun 12, 20192.36002.43002.26002.27002.270078,900
Jun 11, 20192.40002.44002.35002.39002.390086,900
Jun 10, 20192.40002.70002.34502.35002.3500277,300
Jun 07, 20192.45002.45002.39002.40002.4000125,400
Jun 06, 20192.40002.45002.39002.40002.4000102,200
Jun 05, 20192.44002.46002.35002.40002.400074,400
Jun 04, 20192.42002.48002.34002.43002.4300175,600
Jun 03, 20192.48002.48002.35002.43002.430045,900
May 31, 20192.48002.54002.43002.47002.470043,700
May 30, 20192.60002.60302.47402.48002.480079,200
May 29, 20192.72002.72002.56002.60002.600068,800
May 28, 20192.78002.98002.64002.70002.7000135,700
May 24, 20192.88002.92002.76002.79002.790089,800
May 23, 20192.99002.99002.87002.87002.8700132,300
May 22, 20192.87003.20002.87003.00003.0000186,600
May 21, 20193.00003.01002.81002.84002.840097,800
May 20, 20193.15003.17002.84002.91002.9100316,100
May 17, 20193.35003.37403.21003.21003.2100113,200
May 16, 20193.53003.54003.36003.39003.3900169,700
May 15, 20193.64003.64003.43003.50003.500046,100
May 14, 20193.48003.68003.48003.63003.630059,300
May 13, 20193.68003.68003.36003.46003.4600193,800
May 10, 20193.73003.76003.63003.76003.760054,000
May 09, 20193.63003.78803.62003.73003.7300143,800
May 08, 20193.64003.70003.60003.60003.600058,800
May 07, 20193.60003.70003.60003.64003.640079,800
May 06, 20193.65003.77703.57003.73003.7300133,400
May 03, 20193.65003.84003.56003.78003.7800151,700
May 02, 20193.81003.82003.60003.63003.6300157,900
May 01, 20193.86003.94003.75003.80003.8000130,600
Apr 30, 20193.98004.00003.86003.86003.8600134,500
Apr 29, 20193.82004.20003.70004.01004.0100316,700
Apr 26, 20194.14004.14003.79303.84003.8400225,600
Apr 25, 20193.91004.20003.72004.14004.1400241,600
Apr 24, 20193.93003.98003.79003.90003.900092,200
Apr 23, 20193.48004.01003.36703.86003.8600301,000
Apr 22, 20194.05004.05003.81004.00004.0000213,300
Apr 18, 20194.16004.16004.04004.10004.100062,300
Apr 17, 20194.30004.36004.06904.11004.1100114,500
Apr 16, 20194.09004.32504.09004.29004.290077,800
Apr 15, 20194.20004.20004.04004.09004.090086,600
Apr 12, 20194.21004.40004.17004.22004.2200155,600
Apr 11, 20194.39004.62004.17004.17004.1700182,600
Apr 10, 20194.26004.45004.18004.44004.440089,700
Apr 09, 20194.32004.32004.17004.25004.250050,000
Apr 08, 20194.46004.80004.17004.31004.3100303,500
Apr 05, 20193.97004.44003.93004.40004.4000362,000
Apr 04, 20193.98003.99003.86003.96003.9600212,900
Apr 03, 20193.71003.95003.71003.90003.9000249,200
Apr 02, 20193.80003.80003.68003.70003.700074,000
Apr 01, 20193.67003.80003.65003.76003.7600149,700
Mar 29, 20193.77003.80003.65003.67003.6700104,300
Mar 28, 20193.81003.89003.57003.73003.7300307,100
Mar 27, 20193.88003.91003.81003.82003.8200105,900
Mar 26, 20193.89003.93503.87003.88003.8800106,800
Mar 25, 20193.85003.95003.85003.90003.9000147,600
Mar 22, 20193.92004.02903.86003.86003.8600172,000
Mar 21, 20194.01004.03603.91003.94003.9400166,000
Mar 20, 20194.04004.09004.01004.02004.020086,500
Mar 19, 20194.11004.14704.02004.05004.0500116,800
Mar 18, 20194.08004.15004.01504.11004.110099,500
Mar 15, 20194.19004.24003.96003.99003.9900221,500
Mar 14, 20194.35004.42004.06004.14004.1400239,900
Mar 13, 20194.41004.41004.21004.32004.3200230,900
Mar 12, 20194.57004.59004.38004.41004.4100160,700
Mar 11, 20194.87004.98704.47004.53004.5300274,100
Mar 08, 20194.35004.92404.30004.80004.8000451,000
Mar 07, 20194.63004.67004.42004.47004.4700346,700
Mar 06, 20195.03005.11504.63004.66004.6600462,500
Mar 05, 20195.46005.48004.97005.00005.0000840,800
Mar 04, 20194.23005.95004.23005.52005.52002,462,100
Mar 01, 20194.46004.62004.05004.18004.1800488,000
Feb 28, 20194.64004.92004.33504.40004.4000561,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...