JP - Jupai Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Dec 20184.364.514.264.504.50125,684
13 Dec 20184.694.694.314.414.41206,700
12 Dec 20184.754.834.544.654.65259,300
11 Dec 20184.664.964.514.664.66307,700
10 Dec 20186.176.284.504.554.55747,600
07 Dec 20187.037.036.006.016.01726,300
06 Dec 20188.719.118.639.069.0685,500
04 Dec 20189.159.378.798.968.96168,900
03 Dec 20189.499.719.109.149.14115,500
30 Nov 20189.009.218.959.119.11326,900
29 Nov 20188.909.098.909.019.01100,600
28 Nov 20188.679.088.588.948.94115,100
27 Nov 20188.708.868.208.508.50103,600
26 Nov 20189.169.288.738.758.75148,000
23 Nov 20188.989.088.709.029.02133,700
21 Nov 20188.759.118.708.998.99106,700
20 Nov 20188.499.008.108.638.63129,000
19 Nov 20188.908.908.408.598.59169,300
16 Nov 20188.999.108.708.908.90123,800
15 Nov 20188.699.298.698.988.98131,900
14 Nov 20188.648.828.228.618.6186,500
13 Nov 20188.468.788.468.618.61106,700
12 Nov 20188.358.628.188.388.38104,100
09 Nov 20188.628.858.178.518.51267,800
08 Nov 20189.089.088.748.798.7983,000
07 Nov 20188.969.358.959.159.15114,100
06 Nov 20188.379.008.378.868.8669,200
05 Nov 20188.548.838.388.468.46120,300
02 Nov 20189.219.218.648.688.68148,800
01 Nov 20187.949.207.869.159.15248,100
31 Oct 20187.927.927.597.867.86109,300
30 Oct 20187.407.917.337.897.89160,500
29 Oct 20187.487.847.297.417.41104,100
26 Oct 20187.257.627.227.467.46110,900
25 Oct 20187.007.626.887.357.35319,300
24 Oct 20187.317.406.976.976.97201,400
23 Oct 20187.007.456.897.317.31176,800
22 Oct 20187.207.627.057.127.12175,700
19 Oct 20187.297.626.957.047.04170,600
18 Oct 20187.337.627.117.177.17181,200
17 Oct 20188.288.287.377.377.37280,700
16 Oct 20187.398.377.308.338.33374,600
15 Oct 20187.517.557.207.337.3384,700
12 Oct 20187.548.107.277.627.62234,700
11 Oct 20187.207.646.917.317.31158,200
10 Oct 20187.227.456.867.287.28237,300
09 Oct 20187.567.607.217.267.26177,000
08 Oct 20187.908.267.507.637.63285,500
05 Oct 20188.148.208.018.058.05148,300
04 Oct 20188.748.848.018.048.04241,600
03 Oct 20188.079.258.028.818.81549,700
02 Oct 20188.138.227.257.627.62466,100
01 Oct 20188.608.658.278.278.27212,200
28 Sep 20188.728.818.218.628.62316,500
27 Sep 20188.208.808.078.698.69254,800
26 Sep 20188.178.598.118.188.18176,500
25 Sep 20188.508.638.028.268.26233,000
24 Sep 20189.079.078.498.518.51304,100
21 Sep 20189.109.228.929.079.07182,500
20 Sep 20189.309.308.669.079.07189,200
19 Sep 20189.009.338.839.209.20261,000
18 Sep 20189.539.888.909.009.00317,400
17 Sep 201810.4610.758.709.399.39546,800
14 Sep 201811.0311.1810.3610.5710.57217,300
13 Sep 201810.6212.1310.4011.0111.01564,800
12 Sep 201810.0210.958.6110.6610.66741,600
11 Sep 201810.8811.219.7610.0610.06441,000
10 Sep 201812.0012.1210.5210.9710.97405,500
07 Sep 201811.9812.8011.6912.0812.08325,400
06 Sep 201812.5012.509.8711.9811.98653,400
05 Sep 201812.8012.8312.5012.5712.57253,000
04 Sep 201813.5013.5012.5412.8412.84226,500
31 Aug 201813.6713.6713.3213.5113.51128,300
30 Aug 201813.6513.9913.5113.5413.54192,700
29 Aug 201813.7314.0713.3713.9013.90195,500
28 Aug 201813.8813.9313.5813.7413.74141,800
27 Aug 201813.5014.1413.2213.9213.92300,200
24 Aug 201813.6013.8213.2013.6913.69205,100
23 Aug 201813.7413.7913.4213.5513.55104,700
22 Aug 201814.1214.4013.7413.7913.79141,900
21 Aug 201814.0014.4613.8614.1414.14124,100
20 Aug 201813.8714.3013.6714.0814.08148,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...