Jupai Holdings Limited American Depositary Shares each representing six ordinary sharesのデータ

Jupai Holdings Limited American Depositary Shares each representing six ordinary sharesの基本情報

名前 Jupai Holdings Limited American Depositary Shares each representing six ordinary shares
ティッカー JP
国 nan
上場年 2015.0
セクター Consumer Services

Jupai Holdings Limited American Depositary Shares each representing six ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.88 3.27 3.39 3.81 400000.0 3.81
2021-02-12 3.31 3.16 3.16 3.21 89700.0 3.21
2021-02-11 3.31 3.04 3.19 3.21 147800.0 3.21
2021-02-10 3.22 2.96 3.22 3.12 120500.0 3.12
2021-02-09 3.45 3.04 3.17 3.13 226100.0 3.13
2021-02-08 3.4 2.68 2.83 3.39 816100.0 3.39
2021-02-05 4.97 2.21 2.3 2.96 9407500.0 2.96
2021-02-04 2.19 2.07 2.11 2.16 69500.0 2.16
2021-02-03 2.15 1.96 2.02 2.07 121700.0 2.07
2021-02-02 2.02 1.91 2.01 2.01 30200.0 2.01
2021-02-01 2.02 1.87 1.87 1.97 41900.0 1.97
2021-01-29 1.99 1.86 1.99 1.89 75400.0 1.89
2021-01-28 1.97 1.91 1.91 1.92 20600.0 1.92
2021-01-27 2.0 1.88 2.0 1.92 58900.0 1.92
2021-01-26 2.01 1.86 1.86 1.95 25900.0 1.95
2021-01-25 2.05 1.88 1.98 1.9 53600.0 1.9
2021-01-22 2.04 1.89 1.96 1.91 82200.0 1.91
2021-01-21 2.02 1.9 1.94 1.98 107000.0 1.98
2021-01-20 1.95 1.87 1.87 1.92 24500.0 1.92
2021-01-19 1.95 1.84 1.93 1.88 67900.0 1.88
2021-01-15 1.93 1.84 1.93 1.85 25700.0 1.85
2021-01-14 1.89 1.85 1.85 1.85 36500.0 1.85
2021-01-13 1.94 1.82 1.86 1.87 36500.0 1.87
2021-01-12 1.97 1.85 1.94 1.85 51700.0 1.85
2021-01-11 1.95 1.88 1.92 1.94 20600.0 1.94
2021-01-08 1.96 1.88 1.96 1.91 21000.0 1.91
2021-01-07 1.99 1.86 1.91 1.96 71000.0 1.96
2021-01-06 1.97 1.86 1.96 1.87 36200.0 1.87
2021-01-05 1.92 1.83 1.89 1.91 26300.0 1.91
2021-01-04 1.89 1.81 1.86 1.84 28300.0 1.84
2020-12-31 1.9 1.8 1.82 1.83 11900.0 1.83
2020-12-30 1.87 1.76 1.76 1.86 47300.0 1.86
2020-12-29 1.9 1.76 1.89 1.82 52800.0 1.82
2020-12-28 2.1 1.81 2.01 1.88 517700.0 1.88
2020-12-24 1.98 1.75 1.77 1.93 181200.0 1.93
2020-12-23 1.83 1.74 1.83 1.75 19000.0 1.75
2020-12-22 1.78 1.72 1.72 1.77 17500.0 1.77
2020-12-21 1.82 1.72 1.73 1.73 24800.0 1.73
2020-12-18 1.89 1.76 1.8 1.77 12100.0 1.77
2020-12-17 1.89 1.69 1.77 1.88 111700.0 1.88
2020-12-16 1.8 1.71 1.71 1.8 39600.0 1.8
2020-12-15 1.76 1.69 1.76 1.7 69500.0 1.7
2020-12-14 1.86 1.76 1.84 1.76 87800.0 1.76
2020-12-11 1.87 1.84 1.86 1.86 9800.0 1.86
2020-12-10 1.98 1.8 1.98 1.86 28900.0 1.86
2020-12-09 2.07 1.87 2.07 1.89 40500.0 1.89
2020-12-08 2.02 1.96 1.98 2.01 50000.0 2.01
2020-12-07 2.04 1.99 2.04 2.01 12100.0 2.01
2020-12-04 2.07 2.02 2.02 2.04 55700.0 2.04
2020-12-03 2.07 1.98 1.98 2.04 24700.0 2.04
2020-12-02 2.1 1.95 2.1 1.98 41400.0 1.98
2020-12-01 2.18 2.04 2.04 2.06 46900.0 2.06
2020-11-30 2.1 1.98 1.99 2.07 32800.0 2.07
2020-11-27 2.05 1.78 2.04 1.98 165700.0 1.98
2020-11-25 2.11 2.03 2.1 2.08 62400.0 2.08
2020-11-24 2.19 1.92 1.96 2.11 247100.0 2.11
2020-11-23 1.93 1.77 1.81 1.89 136800.0 1.89
2020-11-20 2.0 1.8 1.97 1.84 106100.0 1.84
2020-11-19 1.99 1.86 1.91 1.94 32600.0 1.94
2020-11-18 1.97 1.88 1.97 1.89 43800.0 1.89
2020-11-17 1.99 1.86 1.86 1.89 56300.0 1.89
2020-11-16 2.05 1.81 1.89 1.94 150800.0 1.94
2020-11-13 1.93 1.74 1.79 1.85 48400.0 1.85
2020-11-12 1.84 1.72 1.74 1.82 18900.0 1.82
2020-11-11 1.78 1.74 1.75 1.75 17200.0 1.75
2020-11-10 1.85 1.74 1.79 1.75 47100.0 1.75
2020-11-09 1.84 1.76 1.82 1.77 18100.0 1.77
2020-11-06 1.81 1.73 1.73 1.77 12700.0 1.77
2020-11-05 1.82 1.71 1.78 1.74 50500.0 1.74
2020-11-04 1.82 1.74 1.82 1.77 5100.0 1.77
2020-11-03 1.81 1.7 1.7 1.78 48200.0 1.78
2020-11-02 1.79 1.65 1.67 1.7 85400.0 1.7
2020-10-30 1.74 1.67 1.71 1.69 72200.0 1.69
2020-10-29 1.77 1.71 1.75 1.73 55700.0 1.73
2020-10-28 1.9 1.71 1.8 1.73 133700.0 1.73
2020-10-27 2.08 1.62 1.64 1.91 1450300.0 1.91
2020-10-26 1.72 1.62 1.71 1.66 52400.0 1.66
2020-10-23 1.78 1.71 1.78 1.75 60200.0 1.75
2020-10-22 1.86 1.71 1.71 1.83 89500.0 1.83
2020-10-21 2.27 1.69 2.24 1.84 1185600.0 1.84
2020-10-20 2.5 1.71 1.84 2.44 657600.0 2.44
2020-10-19 1.9 1.6 1.6 1.71 121500.0 1.71
2020-10-16 1.67 1.61 1.61 1.67 5200.0 1.67
2020-10-15 1.67 1.6 1.6 1.67 4000.0 1.67
2020-10-14 1.69 1.65 1.69 1.66 12400.0 1.66
2020-10-13 1.68 1.6 1.64 1.67 12700.0 1.67
2020-10-12 1.68 1.63 1.64 1.66 6400.0 1.66
2020-10-09 1.7 1.63 1.7 1.67 15900.0 1.67
2020-10-08 1.68 1.58 1.65 1.64 49400.0 1.64
2020-10-07 1.7 1.67 1.7 1.67 5100.0 1.67
2020-10-06 1.76 1.67 1.68 1.67 3800.0 1.67
2020-10-05 1.7 1.68 1.69 1.68 4500.0 1.68
2020-10-02 1.7 1.65 1.65 1.68 5300.0 1.68
2020-10-01 1.74 1.67 1.74 1.74 2000.0 1.74
2020-09-30 1.75 1.68 1.75 1.68 4500.0 1.68
2020-09-29 1.69 1.66 1.67 1.69 7600.0 1.69
2020-09-28 1.8 1.7 1.8 1.7 18100.0 1.7
2020-09-25 1.87 1.64 1.71 1.7 77200.0 1.7
2020-09-24 1.82 1.71 1.74 1.71 34600.0 1.71
2020-09-23 1.83 1.61 1.67 1.78 76200.0 1.78
2020-09-22 1.73 1.61 1.73 1.72 47700.0 1.72
2020-09-21 1.78 1.7 1.78 1.74 12000.0 1.74
2020-09-18 1.78 1.71 1.71 1.75 5300.0 1.75
2020-09-17 1.77 1.7 1.71 1.73 5400.0 1.73
2020-09-16 1.79 1.71 1.75 1.79 17700.0 1.79
2020-09-15 1.75 1.7 1.75 1.73 9700.0 1.73
2020-09-14 1.74 1.65 1.65 1.72 30300.0 1.72
2020-09-11 1.73 1.66 1.7 1.66 24600.0 1.66
2020-09-10 1.73 1.64 1.64 1.71 9600.0 1.71
2020-09-09 1.7 1.63 1.63 1.63 14600.0 1.63
2020-09-08 1.74 1.64 1.71 1.65 40100.0 1.65
2020-09-04 1.75 1.71 1.71 1.71 11600.0 1.71
2020-09-03 1.8 1.74 1.74 1.77 22300.0 1.77
2020-09-02 1.8 1.71 1.71 1.76 25400.0 1.76
2020-09-01 1.75 1.71 1.71 1.72 22900.0 1.72
2020-08-31 1.75 1.7 1.7 1.71 34000.0 1.71
2020-08-28 1.8 1.71 1.71 1.76 24600.0 1.76
2020-08-27 1.78 1.71 1.71 1.78 38800.0 1.78
2020-08-26 1.81 1.71 1.81 1.72 29200.0 1.72
2020-08-25 1.79 1.71 1.79 1.72 19700.0 1.72
2020-08-24 1.81 1.76 1.77 1.77 11000.0 1.77
2020-08-21 1.79 1.76 1.78 1.78 16000.0 1.78
2020-08-20 1.8 1.7 1.79 1.76 25200.0 1.76
2020-08-19 1.84 1.78 1.78 1.81 20800.0 1.81
2020-08-18 1.88 1.7 1.74 1.78 121800.0 1.78
2020-08-17 1.85 1.71 1.71 1.77 31500.0 1.77
2020-08-14 1.84 1.7 1.7 1.73 37100.0 1.73
2020-08-13 1.83 1.7 1.7 1.74 51700.0 1.74
2020-08-12 1.83 1.7 1.73 1.7 54700.0 1.7
2020-08-11 1.88 1.75 1.76 1.75 64200.0 1.75
2020-08-10 1.84 1.68 1.71 1.76 84300.0 1.76
2020-08-07 2.02 1.65 1.98 1.75 116600.0 1.75
2020-08-06 2.09 1.74 1.86 1.94 165300.0 1.94
2020-08-05 1.91 1.7 1.82 1.73 91500.0 1.73
2020-08-04 1.94 1.83 1.84 1.83 41200.0 1.83
2020-08-03 1.99 1.81 1.9 1.86 36700.0 1.86
2020-07-31 1.99 1.87 1.99 1.87 36200.0 1.87
2020-07-30 1.9 1.75 1.9 1.89 50400.0 1.89
2020-07-29 1.93 1.86 1.9 1.89 29500.0 1.89
2020-07-28 1.89 1.8 1.8 1.89 8300.0 1.89
2020-07-27 1.94 1.8 1.94 1.8 21800.0 1.8
2020-07-24 1.96 1.88 1.96 1.9 20600.0 1.9
2020-07-23 1.94 1.85 1.85 1.87 9200.0 1.87
2020-07-22 1.99 1.85 1.87 1.88 49500.0 1.88
2020-07-21 2.06 1.88 1.96 1.94 76900.0 1.94
2020-07-20 2.12 1.93 2.12 1.98 71600.0 1.98
2020-07-17 2.08 1.91 2.05 2.05 109000.0 2.05
2020-07-16 2.09 1.9 1.95 2.09 115900.0 2.09
2020-07-15 2.3 1.69 1.69 2.07 738500.0 2.07
2020-07-14 1.75 1.52 1.75 1.73 84500.0 1.73
2020-07-13 1.86 1.66 1.76 1.66 70000.0 1.66
2020-07-10 1.85 1.71 1.84 1.76 59600.0 1.76
2020-07-09 1.92 1.8 1.9 1.82 104500.0 1.82
2020-07-08 1.8 1.6 1.6 1.78 68800.0 1.78
2020-07-07 1.7 1.6 1.6 1.67 20700.0 1.67
2020-07-06 1.73 1.62 1.62 1.68 49600.0 1.68
2020-07-02 1.65 1.45 1.45 1.62 34200.0 1.62
2020-07-01 1.6 1.46 1.6 1.48 36300.0 1.48
2020-06-30 1.53 1.45 1.51 1.51 28700.0 1.51
2020-06-29 1.55 1.42 1.44 1.55 69300.0 1.55
2020-06-26 1.57 1.45 1.53 1.48 90900.0 1.48
2020-06-25 1.94 1.5 1.77 1.62 489400.0 1.62
2020-06-24 2.13 1.4 1.48 1.65 481100.0 1.65
2020-06-23 1.75 1.43 1.43 1.62 134500.0 1.62
2020-06-22 1.5 1.32 1.47 1.43 64300.0 1.43
2020-06-19 1.66 1.49 1.65 1.55 101100.0 1.55
2020-06-18 1.65 1.4 1.45 1.6 163100.0 1.6
2020-06-17 1.48 1.36 1.45 1.41 74600.0 1.41
2020-06-16 1.63 1.51 1.58 1.51 95700.0 1.51
2020-06-15 1.69 1.52 1.6 1.63 114900.0 1.63
2020-06-12 2.15 1.68 2.04 1.78 435900.0 1.78
2020-06-11 2.59 1.73 1.82 2.04 1875100.0 2.04
2020-06-10 2.0 1.37 1.44 1.65 609600.0 1.65
2020-06-09 1.4 1.3 1.4 1.38 39500.0 1.38
2020-06-08 1.42 1.28 1.28 1.4 58900.0 1.4
2020-06-05 1.25 1.19 1.19 1.24 56400.0 1.24
2020-06-04 1.2 1.18 1.19 1.2 13100.0 1.2
2020-06-03 1.19 1.09 1.09 1.17 23300.0 1.17
2020-06-02 1.09 1.04 1.04 1.09 10300.0 1.09
2020-06-01 1.09 1.05 1.09 1.05 28100.0 1.05
2020-05-29 1.08 1.05 1.08 1.06 15000.0 1.06
2020-05-28 1.12 1.06 1.11 1.11 51300.0 1.11
2020-05-27 1.12 1.05 1.05 1.12 13000.0 1.12
2020-05-26 1.11 1.06 1.06 1.11 11300.0 1.11
2020-05-22 1.1 1.08 1.1 1.08 6600.0 1.08
2020-05-21 1.13 1.09 1.13 1.11 14100.0 1.11
2020-05-20 1.15 1.06 1.06 1.12 34400.0 1.12
2020-05-19 1.1 1.06 1.1 1.1 7700.0 1.1
2020-05-18 1.1 0.95 1.1 1.09 62900.0 1.09
2020-05-15 1.1 1.02 1.02 1.07 26700.0 1.07
2020-05-14 1.1 1.03 1.05 1.04 39500.0 1.04
2020-05-13 1.08 1.03 1.03 1.07 20300.0 1.07
2020-05-12 1.13 1.02 1.13 1.1 14600.0 1.1
2020-05-11 1.15 1.11 1.11 1.13 6100.0 1.13
2020-05-08 1.14 1.1 1.12 1.12 32600.0 1.12
2020-05-07 1.14 1.1 1.1 1.13 8500.0 1.13
2020-05-06 1.15 1.1 1.1 1.1 27000.0 1.1
2020-05-05 1.19 1.13 1.18 1.16 19000.0 1.16
2020-05-04 1.18 1.1 1.18 1.18 5600.0 1.18
2020-05-01 1.18 1.1 1.18 1.15 21300.0 1.15
2020-04-30 1.19 1.14 1.14 1.17 2800.0 1.17
2020-04-29 1.19 1.13 1.19 1.14 8700.0 1.14
2020-04-28 1.19 1.13 1.16 1.17 22800.0 1.17
2020-04-27 1.15 1.08 1.15 1.14 30200.0 1.14
2020-04-24 1.17 1.1 1.17 1.15 6800.0 1.15
2020-04-23 1.19 1.1 1.16 1.17 28500.0 1.17
2020-04-22 1.17 1.05 1.14 1.17 14600.0 1.17
2020-04-21 1.19 1.06 1.19 1.1 31800.0 1.1
2020-04-20 1.2 1.1 1.1 1.19 18600.0 1.19
2020-04-17 1.21 1.1 1.11 1.15 39100.0 1.15
2020-04-16 1.13 1.08 1.09 1.08 34600.0 1.08
2020-04-15 1.13 1.11 1.13 1.12 19500.0 1.12
2020-04-14 1.13 1.1 1.13 1.12 30800.0 1.12
2020-04-13 1.13 1.07 1.12 1.12 52100.0 1.12
2020-04-09 1.13 1.03 1.05 1.13 192600.0 1.13
2020-04-08 1.05 0.99 1.05 1.04 192100.0 1.04
2020-04-07 1.05 0.99 1.04 1.0 73600.0 1.0
2020-04-06 1.04 0.96 1.02 1.0 262700.0 1.0
2020-04-03 1.04 0.98 1.03 1.02 127500.0 1.02
2020-04-02 1.05 1.02 1.05 1.03 49900.0 1.03
2020-04-01 1.05 1.0 1.03 1.05 133700.0 1.05
2020-03-31 1.05 1.03 1.03 1.05 63000.0 1.05
2020-03-30 1.07 1.0 1.03 1.05 67900.0 1.05
2020-03-27 1.05 0.95 0.95 0.99 100300.0 0.99
2020-03-26 1.1 0.99 1.04 0.99 61400.0 0.99
2020-03-25 1.1 0.95 1.0 1.04 56200.0 1.04
2020-03-24 1.06 1.01 1.01 1.03 36400.0 1.03
2020-03-23 0.96 0.88 0.96 0.94 232400.0 0.94
2020-03-20 1.19 1.01 1.07 1.01 176500.0 1.01
2020-03-19 1.07 0.98 1.02 1.07 128100.0 1.07
2020-03-18 1.05 1.02 1.05 1.03 49500.0 1.03
2020-03-17 1.07 1.03 1.04 1.03 68000.0 1.03
2020-03-16 1.06 1.02 1.05 1.02 71600.0 1.02
2020-03-13 1.09 1.05 1.05 1.05 29200.0 1.05
2020-03-12 1.11 1.03 1.11 1.06 79200.0 1.06
2020-03-11 1.21 1.15 1.21 1.17 41000.0 1.17
2020-03-10 1.25 1.15 1.2 1.22 19700.0 1.22
2020-03-09 1.28 1.13 1.28 1.17 46600.0 1.17
2020-03-06 1.36 1.3 1.36 1.33 5600.0 1.33
2020-03-05 1.41 1.28 1.4 1.35 22300.0 1.35
2020-03-04 1.44 1.4 1.43 1.4 16400.0 1.4
2020-03-03 1.48 1.39 1.42 1.44 31200.0 1.44
2020-03-02 1.45 1.32 1.32 1.38 56500.0 1.38
2020-02-28 1.35 1.2 1.23 1.32 79400.0 1.32
2020-02-27 1.26 1.1 1.1 1.26 42300.0 1.26
2020-02-26 1.51 1.1 1.28 1.1 285300.0 1.1
2020-02-25 1.24 1.1 1.12 1.24 82000.0 1.24
2020-02-24 1.12 1.05 1.12 1.08 73500.0 1.08
2020-02-21 1.25 1.16 1.24 1.16 71600.0 1.16
2020-02-20 1.34 1.26 1.28 1.26 168600.0 1.26
2020-02-19 1.31 1.29 1.29 1.3 5300.0 1.3
2020-02-18 1.32 1.3 1.3 1.3 18400.0 1.3