JP - Jupai Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20194.104.113.933.973.97102,200
Jan 17, 20193.974.173.804.084.08166,000
Jan 16, 20194.064.063.954.004.0072,100
Jan 15, 20193.924.013.894.004.00151,600
Jan 14, 20194.004.013.803.893.8964,300
Jan 11, 20194.004.194.004.054.0530,000
Jan 10, 20194.154.194.054.074.0740,300
Jan 09, 20194.124.254.064.224.2295,100
Jan 08, 20194.214.214.024.084.0876,200
Jan 07, 20194.244.334.044.154.1595,500
Jan 04, 20194.194.474.194.294.2981,700
Jan 03, 20194.304.424.164.284.2844,500
Jan 02, 20194.284.494.214.314.3164,500
Dec 31, 20184.054.463.964.394.39210,200
Dec 28, 20183.884.043.874.034.0374,300
Dec 27, 20183.803.923.753.843.84130,900
Dec 26, 20183.964.173.833.933.93141,600
Dec 24, 20183.844.103.804.034.03115,800
Dec 21, 20183.863.903.733.883.88101,500
Dec 20, 20184.084.263.843.843.84168,400
Dec 19, 20184.414.514.064.084.08182,400
Dec 18, 20184.524.564.414.424.42128,600
Dec 17, 20184.484.594.404.494.49124,500
Dec 14, 20184.364.514.264.504.50125,700
Dec 13, 20184.694.694.314.414.41206,700
Dec 12, 20184.754.834.544.654.65259,300
Dec 11, 20184.664.964.514.664.66307,700
Dec 10, 20186.176.284.504.554.55747,600
Dec 07, 20187.037.036.006.016.01726,300
Dec 06, 20188.719.118.639.069.0685,500
Dec 04, 20189.159.378.798.968.96168,900
Dec 03, 20189.499.719.109.149.14115,500
Nov 30, 20189.009.218.959.119.11326,900
Nov 29, 20188.909.098.909.019.01100,600
Nov 28, 20188.679.088.588.948.94115,100
Nov 27, 20188.708.868.208.508.50103,600
Nov 26, 20189.169.288.738.758.75148,000
Nov 23, 20188.989.088.709.029.02133,700
Nov 21, 20188.759.118.708.998.99106,700
Nov 20, 20188.499.008.108.638.63129,000
Nov 19, 20188.908.908.408.598.59169,300
Nov 16, 20188.999.108.708.908.90123,800
Nov 15, 20188.699.298.698.988.98131,900
Nov 14, 20188.648.828.228.618.6186,500
Nov 13, 20188.468.788.468.618.61106,700
Nov 12, 20188.358.628.188.388.38104,100
Nov 09, 20188.628.858.178.518.51267,800
Nov 08, 20189.089.088.748.798.7983,000
Nov 07, 20188.969.358.959.159.15114,100
Nov 06, 20188.379.008.378.868.8669,200
Nov 05, 20188.548.838.388.468.46120,300
Nov 02, 20189.219.218.648.688.68148,800
Nov 01, 20187.949.207.869.159.15248,100
Oct 31, 20187.927.927.597.867.86109,300
Oct 30, 20187.407.917.337.897.89160,500
Oct 29, 20187.487.847.297.417.41104,100
Oct 26, 20187.257.627.227.467.46110,900
Oct 25, 20187.007.626.887.357.35319,300
Oct 24, 20187.317.406.976.976.97201,400
Oct 23, 20187.007.456.897.317.31176,800
Oct 22, 20187.207.627.057.127.12175,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...