China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
22.37
+0.12 (0.54%)
Mar 9, 2026, 3:31 PM EST
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.95 | 22.37 | 21.95 | 22.37 | - | 0.54% | 100 |
| Mar 6, 2026 | 22.10 | 22.25 | 21.81 | 22.25 | 22.25 | -0.85% | 3,973 |
| Mar 5, 2026 | 22.85 | 23.00 | 22.44 | 22.44 | 22.44 | -6.77% | 1,470 |
| Mar 4, 2026 | 24.66 | 24.66 | 24.07 | 24.07 | 24.07 | 1.13% | 11,511 |
| Mar 3, 2026 | 24.50 | 24.50 | 22.86 | 23.80 | 23.80 | -9.06% | 5,430 |
| Mar 2, 2026 | 26.54 | 26.54 | 26.17 | 26.17 | 26.17 | -1.65% | 1,531 |
| Feb 25, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.76% | 301 |
| Feb 24, 2026 | 26.00 | 26.15 | 26.00 | 26.15 | 26.15 | 1.45% | 1,456 |
| Feb 23, 2026 | 26.00 | 26.00 | 25.78 | 25.78 | 25.78 | 2.69% | 2,805 |
| Feb 20, 2026 | 24.96 | 25.10 | 24.96 | 25.10 | 25.10 | 2.03% | 305 |
| Feb 19, 2026 | 24.33 | 24.60 | 24.33 | 24.60 | 24.60 | -0.03% | 3,389 |
| Feb 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 4.98% | 141 |
| Feb 17, 2026 | 23.08 | 23.44 | 23.08 | 23.44 | 23.44 | -3.46% | 613 |
| Feb 13, 2026 | 23.73 | 24.28 | 23.73 | 24.28 | 24.28 | 1.42% | 2,666 |
| Feb 12, 2026 | 24.01 | 24.40 | 23.94 | 23.94 | 23.94 | -6.01% | 1,430 |
| Feb 11, 2026 | 25.20 | 25.49 | 25.20 | 25.47 | 25.47 | 2.28% | 1,569 |
| Feb 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.36% | 305 |
| Feb 9, 2026 | 22.00 | 25.77 | 22.00 | 25.77 | 25.77 | 3.24% | 17,254 |
| Feb 6, 2026 | 24.72 | 24.96 | 24.72 | 24.96 | 24.96 | 6.58% | 307 |
| Feb 5, 2026 | 23.63 | 23.63 | 23.42 | 23.42 | 23.42 | -5.69% | 979 |
| Feb 4, 2026 | 26.51 | 26.51 | 24.45 | 24.83 | 24.83 | -1.74% | 3,036 |
| Feb 3, 2026 | 25.45 | 25.68 | 25.22 | 25.27 | 25.27 | 1.32% | 4,060 |
| Feb 2, 2026 | 24.85 | 24.97 | 24.43 | 24.94 | 24.94 | 2.80% | 2,102 |
| Jan 30, 2026 | 25.88 | 25.96 | 24.10 | 24.26 | 24.26 | -16.58% | 4,317 |
| Jan 29, 2026 | 30.98 | 30.98 | 28.53 | 29.08 | 29.08 | -8.32% | 13,844 |
| Jan 28, 2026 | 31.21 | 31.82 | 31.18 | 31.72 | 31.72 | 2.32% | 13,120 |
| Jan 27, 2026 | 31.00 | 31.00 | 29.63 | 31.00 | 31.00 | 1.41% | 25,938 |
| Jan 26, 2026 | 30.00 | 30.87 | 30.00 | 30.57 | 30.57 | 7.34% | 21,327 |
| Jan 23, 2026 | 28.60 | 28.60 | 28.07 | 28.48 | 28.48 | 4.98% | 6,744 |
| Jan 22, 2026 | 27.02 | 27.17 | 27.02 | 27.13 | 27.13 | 4.59% | 3,740 |
| Jan 21, 2026 | 25.83 | 26.54 | 25.83 | 25.94 | 25.94 | 2.61% | 14,483 |
| Jan 20, 2026 | 25.00 | 25.28 | 24.58 | 25.28 | 25.28 | 5.11% | 11,700 |
| Jan 16, 2026 | 23.89 | 24.06 | 23.89 | 24.05 | 24.05 | 0.63% | 3,100 |
| Jan 15, 2026 | 24.00 | 24.00 | 23.68 | 23.90 | 23.90 | 0.33% | 33,501 |
| Jan 14, 2026 | 23.78 | 23.89 | 23.73 | 23.82 | 23.82 | 3.08% | 18,730 |
| Jan 13, 2026 | 22.50 | 23.43 | 22.50 | 23.11 | 23.11 | 3.96% | 20,218 |
| Jan 12, 2026 | 22.22 | 22.28 | 22.21 | 22.23 | 22.23 | 4.91% | 6,584 |
| Jan 9, 2026 | 21.11 | 21.19 | 21.11 | 21.19 | 21.19 | 5.16% | 1,477 |
| Jan 8, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -3.17% | 305 |
| Jan 7, 2026 | 20.68 | 20.85 | 20.68 | 20.81 | 20.81 | -4.32% | 1,203 |
| Jan 6, 2026 | 21.58 | 21.75 | 21.51 | 21.75 | 21.75 | 3.31% | 4,456 |
| Jan 5, 2026 | 20.45 | 21.05 | 20.45 | 21.05 | 21.05 | 3.05% | 37,256 |
| Jan 2, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.79% | 300 |
| Dec 31, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.99% | 263 |
| Dec 29, 2025 | 20.00 | 20.00 | 19.47 | 19.49 | 19.49 | -6.10% | 1,305 |
| Dec 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.98% | 100 |
| Dec 22, 2025 | 21.05 | 21.05 | 20.96 | 20.96 | 20.96 | 4.38% | 455 |
| Dec 19, 2025 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | 1.26% | 300 |
| Dec 18, 2025 | 19.61 | 19.90 | 19.61 | 19.83 | 19.83 | -0.85% | 525 |
| Dec 17, 2025 | 20.14 | 20.14 | 19.98 | 20.00 | 20.00 | -0.22% | 2,151 |