Quantcast

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

JP 
$16.47
*  
0.39
2.43%
Get JP Alerts
*Delayed - data as of Jul. 18, 2018 10:58 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:58 16.10 16.47 15.80 16.47 31,573
07/17/2018 16.41 16.49 15.82 16.08 182,036
07/16/2018 16.54 16.683 15.282 16.53 429,861
07/13/2018 17.35 17.35 16.63 16.76 172,452
07/12/2018 17.48 17.7198 17.18 17.35 376,925
07/11/2018 18.91 18.94 17.11 17.28 398,479
07/10/2018 19 19.18 18.75 19 121,537
07/09/2018 19.49 19.49 18.77 19.04 171,950
07/06/2018 19.13 19.37 19.09 19.18 52,816
07/05/2018 19.04 19.07 18.695 19.03 125,956
07/03/2018 19.5 19.75 18.945 19.04 155,859
07/02/2018 18.9 19.63 18.53 19.54 100,285
06/29/2018 18.69 19.1075 18.69 18.91 73,412
06/28/2018 18.6 18.73 18.2 18.67 66,686
06/27/2018 19.18 19.37 18.5315 18.62 108,639
06/26/2018 18.15 19.979 17.9554 19.2 161,558
06/25/2018 19.02 19.02 17.7415 18.05 250,573
06/22/2018 19.76 19.96 19.03 19.04 126,402
06/21/2018 21.24 21.32 19.74 19.74 192,644
06/20/2018 21.13 21.84 21 21.4 175,873
06/19/2018 21.25 21.75 20.75 21.19 283,281
06/18/2018 21.4 21.5 21.26 21.41 64,653
06/15/2018 21.31 21.445 21.08 21.42 105,143
06/14/2018 21.3 21.6 21.12 21.3 143,597
06/13/2018 21.31 21.7 21.23 21.29 106,917
06/12/2018 21.25 21.92 21.25 21.44 133,083
06/11/2018 21.15 21.97 20.59 21.21 201,391
06/08/2018 21.01 22.08 20.5 21.41 198,896
06/07/2018 22.1 22.37 20.87 21.43 344,968
06/06/2018 22.75 23.05 22 22.4 327,355
06/05/2018 23.32 23.3473 22.69 22.76 378,433
06/04/2018 23.55 23.66 22.9367 23.25 332,888
06/01/2018 23.61 24.02 22.97 23.42 349,978
05/31/2018 24.9 25.08 23.61 23.72 578,703
05/30/2018 25.31 26.2573 24.51 24.64 290,184
05/29/2018 24.81 26.66 24.51 25.04 708,116
05/25/2018 23.26 23.415 22.55 22.89 141,653
05/24/2018 22.92 23.52 22.9 23.3 126,118
05/23/2018 23.88 23.88 22.79 23.15 134,439
05/22/2018 23.2 24.22 23.2 23.62 260,081
05/21/2018 22.51 23.98 22.51 23.01 313,432
05/18/2018 22.4 22.7 22.32 22.51 72,058
05/17/2018 22.84 23.19 22 22.25 149,325
05/16/2018 21.88 23.22 21.7607 22.8 273,946
05/15/2018 21.65 21.94 20.98 21.65 212,516
05/14/2018 21.7 22.6589 21.53 21.67 139,502
05/11/2018 21.96 23.15 21.5 21.63 390,828
05/10/2018 20 21.97 19.8597 21.73 583,340
05/09/2018 20 20 19.4789 19.84 54,044
05/08/2018 20 20 19.46 19.52 111,162
05/07/2018 19.6 20.1672 19.5801 19.9 143,143
05/04/2018 19.51 19.68 19.3001 19.52 46,774
05/03/2018 19.5 19.72 19.5 19.55 60,110
05/02/2018 19.31 19.65 18.76 19.53 91,806
05/01/2018 19.46 19.64 19.3301 19.5 52,991
04/30/2018 19.58 19.64 19.39 19.52 54,606
04/27/2018 18.94 19.7871 18.75 19.57 62,783
04/26/2018 19.8 19.825 19.441 19.52 69,404
04/25/2018 19.51 20.25 19.49 20 79,047
04/24/2018 19.72 19.9199 19.42 19.5 63,380
04/23/2018 19.66 19.82 19.26 19.54 47,852
04/20/2018 19.42 19.75 19.4 19.54 68,364
04/19/2018 19.5 19.97 19.48 19.7 72,883
04/18/2018 19.49 19.82 19.33 19.68 73,024
04/17/2018 19.62 20 19.53 19.54 67,454
*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