China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
19.58
-1.18 (-5.66%)
Dec 29, 2025, 9:57 AM EST
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | -2.93% | 1,358 |
| Dec 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.05% | 105 |
| Dec 12, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.87% | 106 |
| Dec 11, 2025 | 21.13 | 21.15 | 21.05 | 21.05 | 21.05 | 2.00% | 1,164 |
| Dec 10, 2025 | 21.14 | 21.14 | 20.39 | 20.64 | 20.64 | -2.23% | 1,320 |
| Dec 9, 2025 | 20.93 | 21.13 | 20.93 | 21.11 | 21.11 | -0.64% | 1,500 |
| Dec 4, 2025 | 21.09 | 21.25 | 21.08 | 21.25 | 21.25 | -3.07% | 1,638 |
| Dec 3, 2025 | 21.80 | 21.92 | 21.80 | 21.92 | 21.92 | 3.40% | 3,211 |
| Dec 2, 2025 | 20.69 | 21.20 | 20.69 | 21.20 | 21.20 | 1.19% | 37,517 |
| Dec 1, 2025 | 19.78 | 20.95 | 19.78 | 20.95 | 20.95 | 8.60% | 804 |
| Nov 28, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 6.23% | 362 |
| Nov 26, 2025 | 18.15 | 18.16 | 18.15 | 18.16 | 18.16 | 1.57% | 520 |
| Nov 25, 2025 | 17.93 | 17.93 | 17.88 | 17.88 | 17.88 | -1.32% | 5,000 |
| Nov 24, 2025 | 18.13 | 18.13 | 18.11 | 18.12 | 18.12 | 3.84% | 3,502 |
| Nov 21, 2025 | 17.48 | 17.48 | 17.45 | 17.45 | 17.45 | -0.46% | 2,751 |
| Nov 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.02% | 113 |
| Nov 19, 2025 | 18.15 | 18.15 | 17.71 | 17.71 | 17.71 | 0.09% | 46,732 |
| Nov 17, 2025 | 17.75 | 17.75 | 17.69 | 17.69 | 17.69 | -1.04% | 15,501 |
| Nov 14, 2025 | 17.79 | 17.93 | 17.79 | 17.88 | 17.88 | -4.03% | 1,200 |
| Nov 13, 2025 | 18.55 | 18.67 | 18.00 | 18.63 | 18.63 | 3.96% | 4,402 |
| Nov 12, 2025 | 17.88 | 17.92 | 17.88 | 17.92 | 17.92 | 0.43% | 204 |
| Nov 11, 2025 | 17.68 | 17.84 | 17.68 | 17.84 | 17.84 | 1.76% | 800 |
| Nov 10, 2025 | 17.58 | 17.58 | 17.54 | 17.54 | 17.54 | 7.71% | 1,252 |
| Nov 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 3.06% | 108 |
| Nov 4, 2025 | 15.86 | 15.86 | 15.80 | 15.80 | 15.80 | -6.53% | 647 |
| Oct 31, 2025 | 16.95 | 16.95 | 16.78 | 16.90 | 16.90 | -0.06% | 680 |
| Oct 30, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.55% | 101 |
| Oct 29, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.73% | 471 |
| Oct 28, 2025 | 14.26 | 16.21 | 14.26 | 16.21 | 16.21 | -0.37% | 4,809 |
| Oct 27, 2025 | 16.23 | 16.29 | 16.23 | 16.27 | 16.27 | 0.47% | 1,525 |
| Oct 22, 2025 | 16.00 | 16.19 | 15.93 | 16.19 | 16.19 | 0.82% | 8,111 |
| Oct 21, 2025 | 16.37 | 16.37 | 16.06 | 16.06 | 16.06 | -5.73% | 1,087 |
| Oct 20, 2025 | 16.97 | 17.04 | 16.94 | 17.04 | 17.04 | 2.22% | 3,572 |
| Oct 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -4.99% | 1,212 |
| Oct 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.65% | 126 |
| Oct 15, 2025 | 17.74 | 17.74 | 17.43 | 17.43 | 17.43 | -1.50% | 1,076 |
| 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 |