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
-0.01 -0.42% 2.39 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.54 2.22 2.5579 2.39 2.40
more quote information »

JP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.672.772.222.5758,510-0.28-10.49%
1 Month2.304.972.213.03647,5360.093.91%
3 Months1.864.971.692.85257,0810.5328.49%
6 Months1.714.971.582.58165,8020.6839.77%
1 Year1.364.970.88012.24125,1811.0375.74%
3 Years18.7926.660.88017.18138,983-16.40-87.28%
5 Years9.244929.000.880112.03146,988-6.85-74.15%

JP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 2.39 -0.01 -0.42% 2.54 2.5579 2.22 64,861
Mar 04 2021 2.40 -0.15 -5.88% 2.52 2.5202 2.30 90,617
Mar 03 2021 2.55 -0.09 -3.41% 2.59 2.7305 2.52 46,774
Mar 02 2021 2.64 -0.09 -3.3% 2.74 2.77 2.59 48,339
Mar 01 2021 2.73 0.07 2.63% 2.63 2.76 2.63 30,137
Feb 26 2021 2.66 -0.04 -1.48% 2.67 2.75 2.5878 76,681
Feb 25 2021 2.70 -0.20 -6.9% 2.90 3.00 2.56 129,089
Feb 24 2021 2.90 -0.08 -2.68% 2.90 3.06 2.90 61,582
Feb 23 2021 2.98 -0.25 -7.74% 3.30 3.30 2.89 185,460
Feb 22 2021 3.23 0.09 2.87% 3.20 3.4189 3.1402 59,435
Feb 19 2021 3.14 -0.20 -5.99% 3.42 3.48 3.10 118,481
Feb 18 2021 3.34 -0.32 -8.74% 3.55 3.65 3.31 127,002
Feb 17 2021 3.66 -0.15 -3.94% 3.78 3.79 3.42 162,304
Feb 16 2021 3.81 0.60 18.69% 3.39 3.88 3.27 399,788
Feb 12 2021 3.21 0.00 0.0% 3.16 3.31 3.16 88,516
Feb 11 2021 3.21 0.09 2.88% 3.19 3.3094 3.0416 147,314
Feb 10 2021 3.12 -0.01 -0.32% 3.22 3.22 2.96 120,468
Feb 09 2021 3.13 -0.26 -7.67% 3.17 3.45 3.04 222,511
Feb 08 2021 3.39 0.43 14.53% 2.83 3.40 2.68 814,636
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:20210307 21:09:18