China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
17.43
-0.27 (-1.50%)
Oct 15, 2025, 2:30 PM EDT
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 17.64 | 17.70 | 17.60 | 17.70 | 17.70 | -3.40% | 1,272 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.09 | 18.32 | 18.32 | 1.61% | 4,751 |
| Oct 10, 2025 | 18.59 | 18.59 | 18.02 | 18.03 | 18.03 | -6.73% | 2,344 |
| Oct 9, 2025 | 19.77 | 20.00 | 19.33 | 19.33 | 19.33 | 3.77% | 7,327 |
| Oct 8, 2025 | 18.68 | 18.69 | 18.63 | 18.63 | 18.63 | 0.83% | 1,266 |
| Oct 7, 2025 | 18.50 | 18.56 | 18.46 | 18.47 | 18.47 | 0.08% | 4,280 |
| Oct 6, 2025 | 18.28 | 18.58 | 18.28 | 18.46 | 18.46 | 0.76% | 1,007 |
| Oct 3, 2025 | 18.24 | 18.32 | 18.24 | 18.32 | 18.32 | 0.27% | 3,280 |
| Oct 2, 2025 | 18.52 | 18.97 | 18.01 | 18.27 | 18.27 | 0.88% | 6,301 |
| Oct 1, 2025 | 18.00 | 18.16 | 18.00 | 18.11 | 18.11 | 2.24% | 6,602 |
| Sep 30, 2025 | 17.74 | 17.74 | 17.71 | 17.71 | 17.71 | 0.09% | 471 |
| Sep 29, 2025 | 17.74 | 17.79 | 17.67 | 17.70 | 17.70 | 2.84% | 1,526 |
| Sep 26, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.98% | 118 |
| Sep 25, 2025 | 17.56 | 17.63 | 17.54 | 17.56 | 17.56 | 3.71% | 1,968 |
| Sep 24, 2025 | 17.08 | 17.08 | 16.93 | 16.93 | 16.93 | -2.48% | 552 |
| Sep 23, 2025 | 17.62 | 17.62 | 17.36 | 17.36 | 17.36 | -1.03% | 2,129 |
| Sep 22, 2025 | 17.47 | 17.54 | 17.47 | 17.54 | 17.54 | 2.27% | 355 |
| Sep 19, 2025 | 17.03 | 17.15 | 16.90 | 17.15 | 17.15 | 5.21% | 896 |
| Sep 18, 2025 | 16.24 | 16.30 | 16.24 | 16.30 | 16.30 | -3.15% | 929 |
| Sep 17, 2025 | 16.52 | 16.91 | 16.48 | 16.83 | 16.83 | -0.44% | 13,184 |
| Sep 16, 2025 | 16.91 | 16.91 | 16.90 | 16.90 | 16.90 | -2.46% | 206 |
| Sep 15, 2025 | 17.74 | 17.74 | 16.97 | 17.33 | 17.33 | -3.29% | 9,837 |
| Sep 12, 2025 | 17.70 | 18.03 | 17.70 | 17.92 | 17.92 | 3.14% | 1,609 |
| Sep 11, 2025 | 17.11 | 17.37 | 17.11 | 17.37 | 17.37 | 4.35% | 805 |
| Sep 10, 2025 | 15.75 | 17.46 | 15.75 | 16.65 | 16.65 | 2.15% | 8,984 |
| Sep 9, 2025 | 16.23 | 16.34 | 16.23 | 16.30 | 16.30 | 4.06% | 1,779 |
| Sep 8, 2025 | 16.41 | 16.41 | 15.31 | 15.66 | 15.66 | -0.85% | 7,156 |
| Sep 5, 2025 | 15.61 | 15.80 | 15.61 | 15.80 | 15.80 | 6.99% | 1,403 |
| Sep 4, 2025 | 14.76 | 15.01 | 14.75 | 14.77 | 14.77 | -9.69% | 3,175 |
| Sep 3, 2025 | 16.27 | 16.42 | 15.69 | 16.35 | 16.35 | -2.48% | 5,610 |
| Sep 2, 2025 | 15.79 | 16.78 | 15.79 | 16.77 | 16.77 | 15.44% | 21,466 |
| Aug 29, 2025 | 14.38 | 14.52 | 14.38 | 14.52 | 14.52 | 10.40% | 2,352 |
| Aug 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.98% | 335 |
| Aug 27, 2025 | 12.94 | 12.94 | 12.56 | 12.90 | 12.90 | -0.13% | 3,259 |
| Aug 26, 2025 | 13.01 | 13.01 | 12.63 | 12.92 | 12.92 | 12.18% | 2,742 |
| Aug 25, 2025 | 11.65 | 11.65 | 11.50 | 11.52 | 11.52 | 2.81% | 945 |
| Aug 22, 2025 | 11.04 | 11.25 | 11.04 | 11.20 | 11.20 | -0.67% | 1,107 |
| Aug 21, 2025 | 10.87 | 11.29 | 10.87 | 11.28 | 11.28 | 4.75% | 1,626 |
| Aug 20, 2025 | 10.30 | 10.87 | 10.30 | 10.76 | 10.76 | 5.63% | 1,766 |
| Aug 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% | 135 |
| Aug 18, 2025 | 10.16 | 10.42 | 10.16 | 10.27 | 10.27 | 1.08% | 3,075 |
| Aug 15, 2025 | 9.66 | 10.17 | 9.66 | 10.16 | 10.16 | 6.28% | 4,790 |
| Aug 14, 2025 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | -0.73% | 5,100 |
| Aug 13, 2025 | 9.60 | 9.63 | 9.52 | 9.63 | 9.63 | 2.45% | 850 |
| Aug 12, 2025 | 9.28 | 9.40 | 9.28 | 9.40 | 9.40 | 1.29% | 1,530 |
| Aug 11, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.46% | 251 |
| Aug 8, 2025 | 9.57 | 9.57 | 9.51 | 9.51 | 9.51 | 0.25% | 1,433 |
| Aug 7, 2025 | 9.44 | 9.51 | 9.40 | 9.49 | 9.49 | 5.56% | 3,201 |
| Aug 6, 2025 | 8.97 | 8.99 | 8.97 | 8.99 | 8.99 | 10.31% | 1,899 |
| Aug 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |