JP - Jupai Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 30, 201825.3126.2624.5124.6424.64290,100
May 29, 201824.8126.6624.5125.0425.04708,100
May 25, 201823.2623.4222.5522.8922.89141,700
May 24, 201822.9223.5222.9023.3023.30126,100
May 23, 201823.8823.8822.7923.1523.15134,200
May 22, 201823.2024.2223.2023.6223.62260,100
May 21, 201822.5123.9822.5123.0123.01313,400
May 18, 201822.4022.7022.3222.5122.5172,100
May 17, 201822.8423.1922.0022.2522.25149,300
May 16, 201821.8823.2221.7622.8022.80273,900
May 15, 201821.6521.9420.9821.6521.65212,500
May 14, 201821.7022.6621.5321.6721.67139,500
May 11, 201821.9623.1521.5021.6321.63390,800
May 10, 201820.0021.9719.8621.7321.73583,300
May 09, 201820.0020.0019.4819.8419.8454,000
May 08, 201820.0020.0019.4619.5219.52111,200
May 07, 201819.6020.1719.5819.9019.90143,100
May 04, 201819.5119.6819.3019.5219.5246,800
May 03, 201819.5019.7219.5019.5519.5560,100
May 02, 201819.3119.6518.7619.5319.5391,800
May 01, 201819.4619.6419.3319.5019.5053,000
Apr 30, 201819.5819.6419.3919.5219.5254,600
Apr 27, 201818.9419.7918.7519.5719.5762,800
Apr 27, 20180.6 Dividend
Apr 26, 201819.8019.8319.4419.5218.9269,400
Apr 25, 201819.5120.2519.4920.0019.3979,000
Apr 24, 201819.7219.9219.4219.5018.9063,400
Apr 23, 201819.6619.8219.2619.5418.9447,900
Apr 20, 201819.4219.7519.4019.5418.9468,400
Apr 19, 201819.5019.9719.4819.7019.0972,900
Apr 18, 201819.4919.8219.3319.6819.0873,000
Apr 17, 201819.6220.0019.5319.5418.9467,500
Apr 16, 201819.3319.6818.5719.6219.02199,200
Apr 13, 201819.5419.6919.2519.4218.82182,800
Apr 12, 201819.9120.1219.4519.7519.14141,300
Apr 11, 201820.1420.4119.8419.9319.3267,300
Apr 10, 201819.9220.7219.9220.0619.44127,600
Apr 09, 201819.5920.1719.4819.7319.12153,200
Apr 06, 201819.4419.6319.3519.5118.9172,400
Apr 05, 201819.7219.7419.4419.5118.9191,200
Apr 04, 201819.1719.7418.9119.5318.9380,800
Apr 03, 201819.6120.2419.3919.5018.90193,100
Apr 02, 201820.0020.0019.4719.6119.0168,100
Mar 29, 201818.6720.5018.6320.3719.74239,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...