Quantcast

Jupai Holdings Limited American Depositary Shares, each representing six ordinary shares Historical Stock Prices

JP 
$4.8015
*  
0.2515
5.53%
Get JP Alerts
*Delayed - data as of Dec. 11, 2018 12:01 ET  -  Find a broker to begin trading JP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    JP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:01 4.68 4.96 4.515 4.8015 221,677
12/10/2018 6.17 6.28 4.5 4.55 747,612
12/07/2018 7.03 7.03 6 6.01 724,309
12/06/2018 8.71 9.11 8.63 9.06 85,489
12/04/2018 9.15 9.37 8.79 8.96 168,900
12/03/2018 9.49 9.71 9.1 9.14 115,533
11/30/2018 9 9.21 8.95 9.11 326,895
11/29/2018 8.9 9.0899 8.9 9.01 100,581
11/28/2018 8.67 9.08 8.58 8.94 115,091
11/27/2018 8.7 8.8616 8.2 8.5 103,579
11/26/2018 9.16 9.28 8.73 8.75 147,972
11/23/2018 8.98 9.08 8.696 9.02 133,717
11/21/2018 8.75 9.11 8.705 8.99 106,707
11/20/2018 8.49 9 8.095 8.63 128,994
11/19/2018 8.9 8.9 8.395 8.59 169,338
11/16/2018 8.99 9.1 8.7 8.9 123,773
11/15/2018 8.69 9.29 8.69 8.98 131,850
11/14/2018 8.64 8.82 8.22 8.61 86,509
11/13/2018 8.46 8.7756 8.46 8.61 106,694
11/12/2018 8.35 8.62 8.1751 8.38 104,076
11/09/2018 8.62 8.85 8.17 8.51 267,767
11/08/2018 9.08 9.0801 8.74 8.79 83,036
11/07/2018 8.96 9.35 8.9457 9.15 114,106
11/06/2018 8.37 9 8.37 8.86 69,229
11/05/2018 8.54 8.83 8.38 8.46 120,289
11/02/2018 9.21 9.21 8.64 8.68 148,845
11/01/2018 7.94 9.2 7.8601 9.15 248,062
10/31/2018 7.92 7.92 7.5878 7.86 109,253
10/30/2018 7.4 7.91 7.33 7.89 160,499
10/29/2018 7.48 7.84 7.29 7.41 104,129
10/26/2018 7.25 7.62 7.2194 7.46 110,873
10/25/2018 7 7.62 6.88 7.35 319,277
10/24/2018 7.31 7.4 6.97 6.97 201,438
10/23/2018 7 7.45 6.8901 7.31 176,847
10/22/2018 7.2 7.6243 7.05 7.12 175,712
10/19/2018 7.29 7.62 6.95 7.04 170,647
10/18/2018 7.33 7.62 7.11 7.17 181,181
10/17/2018 8.28 8.28 7.37 7.37 280,707
10/16/2018 7.39 8.369 7.3 8.33 374,073
10/15/2018 7.51 7.5469 7.2 7.33 84,669
10/12/2018 7.54 8.1 7.27 7.62 234,721
10/11/2018 7.2 7.6399 6.91 7.31 158,248
10/10/2018 7.22 7.45 6.86 7.28 237,349
10/09/2018 7.56 7.5993 7.21 7.26 176,985
10/08/2018 7.9 8.26 7.5 7.63 285,504
10/05/2018 8.14 8.2012 8.01 8.05 148,332
10/04/2018 8.74 8.84 8.01 8.04 241,611
10/03/2018 8.07 9.25 8.02 8.81 549,689
10/02/2018 8.13 8.22 7.25 7.62 466,151
10/01/2018 8.6 8.645 8.27 8.27 212,216
09/28/2018 8.72 8.81 8.21 8.62 316,544
09/27/2018 8.2 8.8 8.07 8.69 254,816
09/26/2018 8.17 8.59 8.11 8.18 173,053
09/25/2018 8.5 8.63 8.0246 8.26 230,808
09/24/2018 9.07 9.07 8.49 8.51 304,275
09/21/2018 9.1 9.22 8.92 9.07 182,534
09/20/2018 9.3 9.3 8.66 9.07 189,207
09/19/2018 9 9.33 8.83 9.2 260,959
09/18/2018 9.53 9.88 8.9 9 317,362
09/17/2018 10.46 10.75 8.7 9.39 546,856
09/14/2018 11.03 11.18 10.36 10.57 217,383
09/13/2018 10.62 12.13 10.4 11.01 564,800
09/12/2018 10.02 10.95 8.61 10.66 741,634
09/11/2018 10.88 11.21 9.76 10.06 440,961
09/10/2018 12 12.12 10.52 10.97 405,537
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio