JP - Jupai Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Aug 201814.9014.9013.4613.7813.78281,400
16 Aug 201813.3715.0413.2515.0015.00221,400
15 Aug 201813.3613.6113.0113.5513.55157,100
14 Aug 201813.5814.0713.3613.7313.7383,600
13 Aug 201814.7014.8713.4714.1014.10244,200
10 Aug 201815.2015.3014.8514.8714.87106,000
09 Aug 201815.2415.4914.9415.2015.20117,900
08 Aug 201815.8015.8614.9015.2015.20151,200
07 Aug 201815.9616.5815.8015.8115.8195,400
06 Aug 201815.8215.9515.5215.7315.73138,300
03 Aug 201816.4316.7415.5115.8115.81113,200
02 Aug 201816.7516.7816.3116.5016.5093,400
01 Aug 201817.3117.6816.8017.0117.0187,200
31 Jul 201817.4217.6516.8717.5017.5081,100
30 Jul 201817.5017.5116.8117.0117.0192,000
27 Jul 201817.9018.3417.4517.6017.6092,000
26 Jul 201818.2318.2317.6917.9017.90114,400
25 Jul 201817.8518.4817.6418.2918.2995,600
24 Jul 201817.7017.9317.5217.7617.76113,400
23 Jul 201817.2517.4517.2417.3017.3062,800
20 Jul 201817.6417.7716.7917.3017.30157,400
19 Jul 201816.7417.7516.6817.5917.59169,100
18 Jul 201816.1017.0015.8016.7816.78128,200
17 Jul 201816.4116.4915.8216.0816.08182,000
16 Jul 201816.5416.6815.2816.5316.53429,900
13 Jul 201817.3517.3516.6316.7616.76172,500
12 Jul 201817.4817.7217.1817.3517.35376,900
11 Jul 201818.9118.9417.1117.2817.28398,400
10 Jul 201819.0019.1818.7519.0019.00123,000
09 Jul 201819.4919.4918.7719.0419.04171,900
06 Jul 201819.1319.3719.0919.1819.1852,800
05 Jul 201819.0419.0718.6919.0319.03126,000
03 Jul 201819.5019.7518.9419.0419.04155,900
02 Jul 201818.9019.6318.5319.5419.54100,300
29 Jun 201818.6919.1118.6918.9118.9173,400
28 Jun 201818.6018.7318.2018.6718.6766,700
27 Jun 201819.1819.3718.5318.6218.62108,600
26 Jun 201818.1519.9817.9519.2019.20161,600
25 Jun 201819.0219.0217.7418.0518.05250,300
22 Jun 201819.7619.9619.0319.0419.04126,400
21 Jun 201821.2421.3219.7419.7419.74192,600
20 Jun 201821.1321.8421.0021.4021.40175,900
19 Jun 201821.2521.7520.7521.1921.19283,300
18 Jun 201821.4021.5021.2621.4121.4164,700
15 Jun 201821.3121.4421.0821.4221.42105,100
14 Jun 201821.3021.6021.1221.3021.30143,600
13 Jun 201821.3121.7021.2321.2921.29106,900
12 Jun 201821.2521.9221.2521.4421.44133,100
11 Jun 201821.1521.9720.5921.2121.21201,400
08 Jun 201821.0122.0820.5021.4121.41198,900
07 Jun 201822.1022.3720.8721.4321.43345,000
06 Jun 201822.7523.0522.0022.4022.40327,400
05 Jun 201823.3223.3522.6922.7622.76378,400
04 Jun 201823.5523.6622.9423.2523.25332,900
01 Jun 201823.6124.0222.9723.4223.42350,000
31 May 201824.9025.0823.6123.7223.72578,700
30 May 201825.3126.2624.5124.6424.64290,100
29 May 201824.8126.6624.5125.0425.04708,100
25 May 201823.2623.4222.5522.8922.89141,700
24 May 201822.9223.5222.9023.3023.30126,100
23 May 201823.8823.8822.7923.1523.15134,200
22 May 201823.2024.2223.2023.6223.62260,100
21 May 201822.5123.9822.5123.0123.01313,400
18 May 201822.4022.7022.3222.5122.5172,100
17 May 201822.8423.1922.0022.2522.25149,300
16 May 201821.8823.2221.7622.8022.80273,900
15 May 201821.6521.9420.9821.6521.65212,500
14 May 201821.7022.6621.5321.6721.67139,500
11 May 201821.9623.1521.5021.6321.63390,800
10 May 201820.0021.9719.8621.7321.73583,300
09 May 201820.0020.0019.4819.8419.8454,000
08 May 201820.0020.0019.4619.5219.52111,200
07 May 201819.6020.1719.5819.9019.90143,100
04 May 201819.5119.6819.3019.5219.5246,800
03 May 201819.5019.7219.5019.5519.5560,100
02 May 201819.3119.6518.7619.5319.5391,800
01 May 201819.4619.6419.3319.5019.5053,000
30 Apr 201819.5819.6419.3919.5219.5254,600
27 Apr 201818.9419.7918.7519.5719.5762,800
27 Apr 20180.6 Dividend
26 Apr 201819.8019.8319.4419.5218.9269,400
25 Apr 201819.5120.2519.4920.0019.3979,000
24 Apr 201819.7219.9219.4219.5018.9063,400
23 Apr 201819.6619.8219.2619.5418.9447,900
20 Apr 201819.4219.7519.4019.5418.9468,400
19 Apr 201819.5019.9719.4819.7019.0972,900
18 Apr 201819.4919.8219.3319.6819.0873,000
17 Apr 201819.6220.0019.5319.5418.9467,500
16 Apr 201819.3319.6818.5719.6219.02199,200
13 Apr 201819.5419.6919.2519.4218.82182,800
12 Apr 201819.9120.1219.4519.7519.14141,300
11 Apr 201820.1420.4119.8419.9319.3267,300
10 Apr 201819.9220.7219.9220.0619.44127,600
09 Apr 201819.5920.1719.4819.7319.12153,200
06 Apr 201819.4419.6319.3519.5118.9172,400
05 Apr 201819.7219.7419.4419.5118.9191,200
04 Apr 201819.1719.7418.9119.5318.9380,800
03 Apr 201819.6120.2419.3919.5018.90193,100
02 Apr 201820.0020.0019.4719.6119.0168,100
29 Mar 201818.6720.5018.6320.3719.74239,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...