Skip to main content
logo
China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
21.25
-0.67 (-3.07%)
At close: Dec 4, 2025

JINFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.0921.2521.0821.2521.25-3.07%1,638
Dec 3, 202521.8021.9221.8021.9221.923.40%3,211
Dec 2, 202520.6921.2020.6921.2021.201.19%37,517
Dec 1, 202519.7820.9519.7820.9520.958.60%804
Nov 28, 202519.2919.2919.2919.2919.296.23%362
Nov 26, 202518.1518.1618.1518.1618.161.57%520
Nov 25, 202517.9317.9317.8817.8817.88-1.32%5,000
Nov 24, 202518.1318.1318.1118.1218.123.84%3,502
Nov 21, 202517.4817.4817.4517.4517.45-0.46%2,751
Nov 20, 202517.5317.5317.5317.5317.53-1.02%113
Nov 19, 202518.1518.1517.7117.7117.710.09%46,732
Nov 17, 202517.7517.7517.6917.6917.69-1.04%15,501
Nov 14, 202517.7917.9317.7917.8817.88-4.03%1,200
Nov 13, 202518.5518.6718.0018.6318.633.96%4,402
Nov 12, 202517.8817.9217.8817.9217.920.43%204
Nov 11, 202517.6817.8417.6817.8417.841.76%800
Nov 10, 202517.5817.5817.5417.5417.547.71%1,252
Nov 5, 202516.2816.2816.2816.2816.283.06%108
Nov 4, 202515.8615.8615.8015.8015.80-6.53%647
Oct 31, 202516.9516.9516.7816.9016.90-0.06%680
Oct 30, 202516.9116.9116.9116.9116.912.55%101
Oct 29, 202516.4916.4916.4916.4916.491.73%471
Oct 28, 202514.2616.2114.2616.2116.21-0.37%4,809
Oct 27, 202516.2316.2916.2316.2716.270.47%1,525
Oct 22, 202516.0016.1915.9316.1916.190.82%8,111
Oct 21, 202516.3716.3716.0616.0616.06-5.73%1,087
Oct 20, 202516.9717.0416.9417.0417.042.22%3,572
Oct 17, 202516.6716.6716.6716.6716.67-4.99%1,212
Oct 16, 202517.5517.5517.5517.5517.550.65%126
Oct 15, 202517.7417.7417.4317.4317.43-1.50%1,076
Oct 14, 202517.6417.7017.6017.7017.70-3.40%1,272
Oct 13, 202518.5018.5018.0918.3218.321.61%4,751
Oct 10, 202518.5918.5918.0218.0318.03-6.73%2,344
Oct 9, 202519.7720.0019.3319.3319.333.77%7,327
Oct 8, 202518.6818.6918.6318.6318.630.83%1,266
Oct 7, 202518.5018.5618.4618.4718.470.08%4,280
Oct 6, 202518.2818.5818.2818.4618.460.76%1,007
Oct 3, 202518.2418.3218.2418.3218.320.27%3,280
Oct 2, 202518.5218.9718.0118.2718.270.88%6,301
Oct 1, 202518.0018.1618.0018.1118.112.24%6,602
Sep 30, 202517.7417.7417.7117.7117.710.09%471
Sep 29, 202517.7417.7917.6717.7017.702.84%1,526
Sep 26, 202517.2117.2117.2117.2117.21-1.98%118
Sep 25, 202517.5617.6317.5417.5617.563.71%1,968
Sep 24, 202517.0817.0816.9316.9316.93-2.48%552
Sep 23, 202517.6217.6217.3617.3617.36-1.03%2,129
Sep 22, 202517.4717.5417.4717.5417.542.27%355
Sep 19, 202517.0317.1516.9017.1517.155.21%896
Sep 18, 202516.2416.3016.2416.3016.30-3.15%929
Sep 17, 202516.5216.9116.4816.8316.83-0.44%13,184