JP - Jupai Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20187.297.626.957.047.04170,600
Oct 18, 20187.337.627.117.177.17181,200
Oct 17, 20188.288.287.377.377.37280,700
Oct 16, 20187.398.377.308.338.33374,600
Oct 15, 20187.517.557.207.337.3384,700
Oct 12, 20187.548.107.277.627.62234,700
Oct 11, 20187.207.646.917.317.31158,200
Oct 10, 20187.227.456.867.287.28237,300
Oct 09, 20187.567.607.217.267.26177,000
Oct 08, 20187.908.267.507.637.63285,500
Oct 05, 20188.148.208.018.058.05148,300
Oct 04, 20188.748.848.018.048.04241,600
Oct 03, 20188.079.258.028.818.81549,700
Oct 02, 20188.138.227.257.627.62466,100
Oct 01, 20188.608.658.278.278.27212,200
Sep 28, 20188.728.818.218.628.62316,500
Sep 27, 20188.208.808.078.698.69254,800
Sep 26, 20188.178.598.118.188.18176,500
Sep 25, 20188.508.638.028.268.26233,000
Sep 24, 20189.079.078.498.518.51304,100
Sep 21, 20189.109.228.929.079.07182,500
Sep 20, 20189.309.308.669.079.07189,200
Sep 19, 20189.009.338.839.209.20261,000
Sep 18, 20189.539.888.909.009.00317,400
Sep 17, 201810.4610.758.709.399.39546,800
Sep 14, 201811.0311.1810.3610.5710.57217,300
Sep 13, 201810.6212.1310.4011.0111.01564,800
Sep 12, 201810.0210.958.6110.6610.66741,600
Sep 11, 201810.8811.219.7610.0610.06441,000
Sep 10, 201812.0012.1210.5210.9710.97405,500
Sep 07, 201811.9812.8011.6912.0812.08325,400
Sep 06, 201812.5012.509.8711.9811.98653,400
Sep 05, 201812.8012.8312.5012.5712.57253,000
Sep 04, 201813.5013.5012.5412.8412.84226,500
Aug 31, 201813.6713.6713.3213.5113.51128,300
Aug 30, 201813.6513.9913.5113.5413.54192,700
Aug 29, 201813.7314.0713.3713.9013.90195,500
Aug 28, 201813.8813.9313.5813.7413.74141,800
Aug 27, 201813.5014.1413.2213.9213.92300,200
Aug 24, 201813.6013.8213.2013.6913.69205,100
Aug 23, 201813.7413.7913.4213.5513.55104,700
Aug 22, 201814.1214.4013.7413.7913.79141,900
Aug 21, 201814.0014.4613.8614.1414.14124,100
Aug 20, 201813.8714.3013.6714.0814.08148,900
Aug 17, 201814.9014.9013.4613.7813.78281,400
Aug 16, 201813.3715.0413.2515.0015.00221,400
Aug 15, 201813.3613.6113.0113.5513.55157,100
Aug 14, 201813.5814.0713.3613.7313.7383,600
Aug 13, 201814.7014.8713.4714.1014.10244,200
Aug 10, 201815.2015.3014.8514.8714.87106,000
Aug 09, 201815.2415.4914.9415.2015.20117,900
Aug 08, 201815.8015.8614.9015.2015.20151,200
Aug 07, 201815.9616.5815.8015.8115.8195,400
Aug 06, 201815.8215.9515.5215.7315.73138,300
Aug 03, 201816.4316.7415.5115.8115.81113,200
Aug 02, 201816.7516.7816.3116.5016.5093,400
Aug 01, 201817.3117.6816.8017.0117.0187,200
Jul 31, 201817.4217.6516.8717.5017.5081,100
Jul 30, 201817.5017.5116.8117.0117.0192,000
Jul 27, 201817.9018.3417.4517.6017.6092,000
Jul 26, 201818.2318.2317.6917.9017.90114,400
Jul 25, 201817.8518.4817.6418.2918.2995,600
Jul 24, 201817.7017.9317.5217.7617.76113,400
Jul 23, 201817.2517.4517.2417.3017.3062,800
Jul 20, 201817.6417.7716.7917.3017.30157,400
Jul 19, 201816.7417.7516.6817.5917.59169,100
Jul 18, 201816.1017.0015.8016.7816.78128,200
Jul 17, 201816.4116.4915.8216.0816.08182,000
Jul 16, 201816.5416.6815.2816.5316.53429,900
Jul 13, 201817.3517.3516.6316.7616.76172,500
Jul 12, 201817.4817.7217.1817.3517.35376,900
Jul 11, 201818.9118.9417.1117.2817.28398,400
Jul 10, 201819.0019.1818.7519.0019.00123,000
Jul 09, 201819.4919.4918.7719.0419.04171,900
Jul 06, 201819.1319.3719.0919.1819.1852,800
Jul 05, 201819.0419.0718.6919.0319.03126,000
Jul 03, 201819.5019.7518.9419.0419.04155,900
Jul 02, 201818.9019.6318.5319.5419.54100,300
Jun 29, 201818.6919.1118.6918.9118.9173,400
Jun 28, 201818.6018.7318.2018.6718.6766,700
Jun 27, 201819.1819.3718.5318.6218.62108,600
Jun 26, 201818.1519.9817.9519.2019.20161,600
Jun 25, 201819.0219.0217.7418.0518.05250,300
Jun 22, 201819.7619.9619.0319.0419.04126,400
Jun 21, 201821.2421.3219.7419.7419.74192,600
Jun 20, 201821.1321.8421.0021.4021.40175,900
Jun 19, 201821.2521.7520.7521.1921.19283,300
Jun 18, 201821.4021.5021.2621.4121.4164,700
Jun 15, 201821.3121.4421.0821.4221.42105,100
Jun 14, 201821.3021.6021.1221.3021.30143,600
Jun 13, 201821.3121.7021.2321.2921.29106,900
Jun 12, 201821.2521.9221.2521.4421.44133,100
Jun 11, 201821.1521.9720.5921.2121.21201,400
Jun 08, 201821.0122.0820.5021.4121.41198,900
Jun 07, 201822.1022.3720.8721.4321.43345,000
Jun 06, 201822.7523.0522.0022.4022.40327,400
Jun 05, 201823.3223.3522.6922.7622.76378,400
Jun 04, 201823.5523.6622.9423.2523.25332,900
Jun 01, 201823.6124.0222.9723.4223.42350,000
May 31, 201824.9025.0823.6123.7223.72578,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...