JP - Jupai Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20194.04004.09004.01004.02004.020086,500
19 Mar 20194.11004.14704.02004.05004.0500116,800
18 Mar 20194.08004.15004.01504.11004.110099,500
15 Mar 20194.19004.24003.96003.99003.9900221,500
14 Mar 20194.35004.42004.06004.14004.1400239,900
13 Mar 20194.41004.41004.21004.32004.3200230,900
12 Mar 20194.57004.59004.38004.41004.4100160,700
11 Mar 20194.87004.98704.47004.53004.5300274,100
08 Mar 20194.35004.92404.30004.80004.8000451,000
07 Mar 20194.63004.67004.42004.47004.4700346,700
06 Mar 20195.03005.11504.63004.66004.6600462,500
05 Mar 20195.46005.48004.97005.00005.0000840,800
04 Mar 20194.23005.95004.23005.52005.52002,462,100
01 Mar 20194.46004.62004.05004.18004.1800488,000
28 Feb 20194.64004.92004.33504.40004.4000561,100
27 Feb 20194.24004.96004.24004.55004.5500985,100
26 Feb 20194.20004.28004.20004.24004.2400319,500
25 Feb 20194.17004.38004.16504.23004.2300814,300
22 Feb 20193.81004.16903.74003.87003.8700588,000
21 Feb 20193.80003.84003.71003.75003.7500120,500
20 Feb 20193.85003.88903.75003.80003.8000115,100
19 Feb 20193.88003.93503.85003.86003.8600156,100
15 Feb 20193.84003.90003.83003.90003.900080,800
14 Feb 20193.89003.95003.83003.87003.8700124,500
13 Feb 20194.05004.10003.86103.89003.8900135,100
12 Feb 20194.20004.25004.02004.03004.030073,900
11 Feb 20193.90004.20003.87004.19004.190068,200
08 Feb 20193.93003.93003.85003.86003.860037,000
07 Feb 20194.00004.05003.88003.93003.930036,500
06 Feb 20194.12004.18003.97004.05004.050048,900
05 Feb 20194.00004.25003.96004.12004.1200113,700
04 Feb 20194.05004.06004.00004.00004.000058,900
01 Feb 20193.99004.13003.93004.04004.040069,000
31 Jan 20194.04004.05003.95004.03004.030044,800
30 Jan 20193.83004.10003.82004.00004.000073,800
29 Jan 20193.80103.85003.70003.82003.820040,800
28 Jan 20193.83003.86003.70003.72003.7200135,700
25 Jan 20193.80003.94003.80003.87003.870097,900
24 Jan 20193.91003.94503.70003.75003.7500124,600
23 Jan 20193.91003.96003.88003.91003.910034,600
22 Jan 20193.98004.00003.82003.87003.870045,900
18 Jan 20194.10004.11003.93003.97003.9700102,200
17 Jan 20193.97004.17003.80004.08004.0800166,000
16 Jan 20194.06004.06003.95004.00004.000072,100
15 Jan 20193.92004.01003.89004.00004.0000151,600
14 Jan 20194.00004.01003.80003.89003.890064,300
11 Jan 20194.00004.19004.00004.05004.050030,000
10 Jan 20194.15004.19004.05004.07004.070040,300
09 Jan 20194.12004.25004.06004.22004.220095,100
08 Jan 20194.21004.21004.02004.08004.080076,200
07 Jan 20194.24004.33004.04004.15004.150095,500
04 Jan 20194.19004.46904.19004.29004.290081,700
03 Jan 20194.30004.42004.16004.28004.280044,500
02 Jan 20194.28004.49004.21004.31004.310064,500
31 Dec 20184.05004.46003.96004.39004.3900210,200
28 Dec 20183.88004.04003.87004.03004.030074,300
27 Dec 20183.80003.92003.75003.84003.8400130,900
26 Dec 20183.96004.17003.83003.93003.9300141,600
24 Dec 20183.84004.10003.80004.03004.0300115,800
21 Dec 20183.86003.90003.73003.88003.8800101,500
20 Dec 20184.08004.26003.84003.84003.8400168,400
19 Dec 20184.41004.51004.06004.08004.0800182,400
18 Dec 20184.52004.56004.41004.42004.4200128,600
17 Dec 20184.48004.59004.40004.49004.4900124,500
14 Dec 20184.36004.51004.26504.50004.5000125,700
13 Dec 20184.69004.69004.31004.41004.4100206,700
12 Dec 20184.75004.83004.54004.65004.6500259,300
11 Dec 20184.66004.96004.51504.66004.6600307,700
10 Dec 20186.17006.28004.50004.55004.5500747,600
07 Dec 20187.03007.03006.00006.01006.0100726,300
06 Dec 20188.71009.11008.63009.06009.060085,500
04 Dec 20189.15009.37008.79008.96008.9600168,900
03 Dec 20189.49009.71009.10009.14009.1400115,500
30 Nov 20189.00009.21008.95009.11009.1100326,900
29 Nov 20188.90009.09008.90009.01009.0100100,600
28 Nov 20188.67009.08008.58008.94008.9400115,100
27 Nov 20188.70008.86208.20008.50008.5000103,600
26 Nov 20189.16009.28008.73008.75008.7500148,000
23 Nov 20188.98009.08008.69609.02009.0200133,700
21 Nov 20188.75009.11008.70508.99008.9900106,700
20 Nov 20188.49009.00008.09508.63008.6300129,000
19 Nov 20188.90008.90008.39508.59008.5900169,300
16 Nov 20188.99009.10008.70008.90008.9000123,800
15 Nov 20188.69009.29008.69008.98008.9800131,900
14 Nov 20188.64008.82008.22008.61008.610086,500
13 Nov 20188.46008.77608.46008.61008.6100106,700
12 Nov 20188.35008.62008.17508.38008.3800104,100
09 Nov 20188.62008.85008.17008.51008.5100267,800
08 Nov 20189.08009.08008.74008.79008.790083,000
07 Nov 20188.96009.35008.94609.15009.1500114,100
06 Nov 20188.37009.00008.37008.86008.860069,200
05 Nov 20188.54008.83008.38008.46008.4600120,300
02 Nov 20189.21009.21008.64008.68008.6800148,800
01 Nov 20187.94009.20007.86009.15009.1500248,100
31 Oct 20187.92007.92007.58807.86007.8600109,300
30 Oct 20187.40007.91007.33007.89007.8900160,500
29 Oct 20187.48007.84007.29007.41007.4100104,100
26 Oct 20187.25007.62007.21907.46007.4600110,900
25 Oct 20187.00007.62006.88007.35007.3500319,300
24 Oct 20187.31007.40006.97006.97006.9700201,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...