JP

Jupai Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Jupai Holdings Limited JP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.58 18:45:18
Open Price Low Price High Price Close Price Prev Close
1.62 1.50 1.64 1.56 1.58
more quote information »

JP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.361.691.351.57258,0770.2216.18%
1 Month1.932.17351.181.57187,418-0.35-18.13%
3 Months2.382.541.181.7384,141-0.80-33.61%
6 Months1.764.971.182.58168,633-0.18-10.23%
1 Year1.604.971.182.33126,865-0.02-1.25%
3 Years21.3121.840.88014.91130,481-19.73-92.59%
5 Years8.2329.000.880111.68150,804-6.65-80.8%

JP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 1.56 -0.02 -1.27% 1.62 1.64 1.50 119,280
Jun 14 2021 1.58 0.00 0.0% 1.57 1.61 1.51 253,254
Jun 11 2021 1.58 -0.02 -1.25% 1.60 1.66 1.57 51,787
Jun 10 2021 1.60 -0.06 -3.61% 1.66 1.69 1.57 131,967
Jun 09 2021 1.66 0.16 10.67% 1.53 1.68 1.50 350,803
Jun 08 2021 1.50 0.19 14.5% 1.36 1.5494 1.35 502,572
Jun 07 2021 1.31 -0.21 -13.82% 1.58 1.6044 1.29 866,559
Jun 04 2021 1.52 -0.20 -11.63% 1.72 1.73 1.18 670,637
Jun 03 2021 1.7201 -0.01 -0.57% 1.78 1.78 1.70 31,979
Jun 02 2021 1.73 -0.16 -8.47% 1.85 1.91 1.63 169,878
Jun 01 2021 1.89 0.04 2.16% 1.94 1.94 1.83 45,747
May 28 2021 1.85 -0.06 -3.14% 1.97 1.97 1.84 20,367
May 27 2021 1.91 0.05 2.69% 1.86 1.92 1.81 23,172
May 26 2021 1.86 0.05 2.76% 1.84 1.86 1.82 6,471
May 25 2021 1.81 -0.05 -2.69% 1.83 1.87 1.80 27,362
May 24 2021 1.86 -0.06 -3.13% 1.91 1.92 1.80 33,502
May 21 2021 1.92 -0.10 -4.95% 2.09 2.09 1.8999 73,805
May 20 2021 2.02 -0.07 -3.35% 2.05 2.10 2.00 63,184
May 19 2021 2.09 -0.04 -1.88% 2.14 2.14 2.00 77,513
May 18 2021 2.13 0.13 6.5% 1.93 2.1735 1.93 160,378
May 17 2021 2.00 0.03 1.52% 1.98 2.01 1.96 8,844
See More Historical Prices ยป
Your Recent History
NYSE
JP
Jupai
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210616 00:54:01