JP - Jupai Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20193.00003.01002.81002.84002.840097,800
May 20, 20193.15003.17002.84002.91002.9100316,100
May 17, 20193.35003.37403.21003.21003.2100113,200
May 16, 20193.53003.54003.36003.39003.3900169,700
May 15, 20193.64003.64003.43003.50003.500046,100
May 14, 20193.48003.68003.48003.63003.630059,300
May 13, 20193.68003.68003.36003.46003.4600193,800
May 10, 20193.73003.76003.63003.76003.760054,000
May 09, 20193.63003.78803.62003.73003.7300143,800
May 08, 20193.64003.70003.60003.60003.600058,800
May 07, 20193.60003.70003.60003.64003.640079,800
May 06, 20193.65003.77703.57003.73003.7300133,400
May 03, 20193.65003.84003.56003.78003.7800151,700
May 02, 20193.81003.82003.60003.63003.6300157,900
May 01, 20193.86003.94003.75003.80003.8000130,600
Apr 30, 20193.98004.00003.86003.86003.8600134,500
Apr 29, 20193.82004.20003.70004.01004.0100316,700
Apr 26, 20194.14004.14003.79303.84003.8400225,600
Apr 25, 20193.91004.20003.72004.14004.1400241,600
Apr 24, 20193.93003.98003.79003.90003.900092,200
Apr 23, 20193.48004.01003.36703.86003.8600301,000
Apr 22, 20194.05004.05003.81004.00004.0000213,300
Apr 18, 20194.16004.16004.04004.10004.100062,300
Apr 17, 20194.30004.36004.06904.11004.1100114,500
Apr 16, 20194.09004.32504.09004.29004.290077,800
Apr 15, 20194.20004.20004.04004.09004.090086,600
Apr 12, 20194.21004.40004.17004.22004.2200155,600
Apr 11, 20194.39004.62004.17004.17004.1700182,600
Apr 10, 20194.26004.45004.18004.44004.440089,700
Apr 09, 20194.32004.32004.17004.25004.250050,000
Apr 08, 20194.46004.80004.17004.31004.3100303,500
Apr 05, 20193.97004.44003.93004.40004.4000362,000
Apr 04, 20193.98003.99003.86003.96003.9600212,900
Apr 03, 20193.71003.95003.71003.90003.9000249,200
Apr 02, 20193.80003.80003.68003.70003.700074,000
Apr 01, 20193.67003.80003.65003.76003.7600149,700
Mar 29, 20193.77003.80003.65003.67003.6700104,300
Mar 28, 20193.81003.89003.57003.73003.7300307,100
Mar 27, 20193.88003.91003.81003.82003.8200105,900
Mar 26, 20193.89003.93503.87003.88003.8800106,800
Mar 25, 20193.85003.95003.85003.90003.9000147,600
Mar 22, 20193.92004.02903.86003.86003.8600172,000
Mar 21, 20194.01004.03603.91003.94003.9400166,000
Mar 20, 20194.04004.09004.01004.02004.020086,500
Mar 19, 20194.11004.14704.02004.05004.0500116,800
Mar 18, 20194.08004.15004.01504.11004.110099,500
Mar 15, 20194.19004.24003.96003.99003.9900221,500
Mar 14, 20194.35004.42004.06004.14004.1400239,900
Mar 13, 20194.41004.41004.21004.32004.3200230,900
Mar 12, 20194.57004.59004.38004.41004.4100160,700
Mar 11, 20194.87004.98704.47004.53004.5300274,100
Mar 08, 20194.35004.92404.30004.80004.8000451,000
Mar 07, 20194.63004.67004.42004.47004.4700346,700
Mar 06, 20195.03005.11504.63004.66004.6600462,500
Mar 05, 20195.46005.48004.97005.00005.0000840,800
Mar 04, 20194.23005.95004.23005.52005.52002,462,100
Mar 01, 20194.46004.62004.05004.18004.1800488,000
Feb 28, 20194.64004.92004.33504.40004.4000561,100
Feb 27, 20194.24004.96004.24004.55004.5500985,100
Feb 26, 20194.20004.28004.20004.24004.2400319,500
Feb 25, 20194.17004.38004.16504.23004.2300814,300
Feb 22, 20193.81004.16903.74003.87003.8700588,000
Feb 21, 20193.80003.84003.71003.75003.7500120,500
Feb 20, 20193.85003.88903.75003.80003.8000115,100
Feb 19, 20193.88003.93503.85003.86003.8600156,100
Feb 15, 20193.84003.90003.83003.90003.900080,800
Feb 14, 20193.89003.95003.83003.87003.8700124,500
Feb 13, 20194.05004.10003.86103.89003.8900135,100
Feb 12, 20194.20004.25004.02004.03004.030073,900
Feb 11, 20193.90004.20003.87004.19004.190068,200
Feb 08, 20193.93003.93003.85003.86003.860037,000
Feb 07, 20194.00004.05003.88003.93003.930036,500
Feb 06, 20194.12004.18003.97004.05004.050048,900
Feb 05, 20194.00004.25003.96004.12004.1200113,700
Feb 04, 20194.05004.06004.00004.00004.000058,900
Feb 01, 20193.99004.13003.93004.04004.040069,000
Jan 31, 20194.04004.05003.95004.03004.030044,800
Jan 30, 20193.83004.10003.82004.00004.000073,800
Jan 29, 20193.80103.85003.70003.82003.820040,800
Jan 28, 20193.83003.86003.70003.72003.7200135,700
Jan 25, 20193.80003.94003.80003.87003.870097,900
Jan 24, 20193.91003.94503.70003.75003.7500124,600
Jan 23, 20193.91003.96003.88003.91003.910034,600
Jan 22, 20193.98004.00003.82003.87003.870045,900
Jan 18, 20194.10004.11003.93003.97003.9700102,200
Jan 17, 20193.97004.17003.80004.08004.0800166,000
Jan 16, 20194.06004.06003.95004.00004.000072,100
Jan 15, 20193.92004.01003.89004.00004.0000151,600
Jan 14, 20194.00004.01003.80003.89003.890064,300
Jan 11, 20194.00004.19004.00004.05004.050030,000
Jan 10, 20194.15004.19004.05004.07004.070040,300
Jan 09, 20194.12004.25004.06004.22004.220095,100
Jan 08, 20194.21004.21004.02004.08004.080076,200
Jan 07, 20194.24004.33004.04004.15004.150095,500
Jan 04, 20194.19004.46904.19004.29004.290081,700
Jan 03, 20194.30004.42004.16004.28004.280044,500
Jan 02, 20194.28004.49004.21004.31004.310064,500
Dec 31, 20184.05004.46003.96004.39004.3900210,200
Dec 28, 20183.88004.04003.87004.03004.030074,300
Dec 27, 20183.80003.92003.75003.84003.8400130,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...