JP - Jupai Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...