China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
21.07
-0.05 (-0.24%)
At close: Jul 24, 2026
JINFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.24% | 8,001 |
| Jul 23, 2026 | 21.18 | 21.18 | 21.12 | 21.12 | 21.12 | -1.73% | 7,182 |
| Jul 22, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 9.99% | 9,689 |
| Jul 21, 2026 | 18.63 | 19.54 | 18.63 | 19.54 | 19.54 | 8.68% | 610 |
| Jul 20, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 2.04% | 1,857 |
| Jul 17, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.96% | 5,422 |
| Jul 16, 2026 | 17.96 | 17.96 | 17.79 | 17.79 | 17.79 | -6.37% | 9,076 |
| Jul 14, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 8.88% | 6,471 |
| Jul 13, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.51% | 1,645 |
| Jul 10, 2026 | 17.74 | 17.90 | 17.74 | 17.90 | 17.90 | 0.90% | 1,360 |
| Jul 9, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 2.66% | 2,852 |
| Jul 8, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 3,375 |
| Jul 2, 2026 | 17.87 | 17.87 | 17.28 | 17.28 | 17.28 | 8.75% | 3,642 |
| Jul 1, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.21% | 1,000 |
| Jun 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.91% | 3,864 |
| Jun 26, 2026 | 15.65 | 15.65 | 15.26 | 15.26 | 15.26 | -1.69% | 7,877 |
| Jun 25, 2026 | 20.91 | 20.91 | 15.51 | 15.52 | 15.52 | -3.19% | 10,629 |
| Jun 24, 2026 | 16.04 | 16.06 | 16.03 | 16.03 | 16.03 | -5.43% | 525 |
| Jun 23, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -8.03% | 642 |
| Jun 22, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.66% | 4,406 |
| Jun 18, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -8.27% | 117 |
| Jun 17, 2026 | 20.36 | 20.45 | 19.96 | 19.96 | 19.96 | -1.05% | 2,536 |
| Jun 16, 2026 | 20.22 | 20.22 | 20.12 | 20.17 | 20.17 | -2.56% | 9,825 |
| Jun 15, 2026 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 7.20% | 904 |
| Jun 12, 2026 | 18.46 | 19.32 | 18.46 | 19.31 | 19.31 | 9.34% | 3,800 |
| Jun 11, 2026 | 18.50 | 18.50 | 17.30 | 17.66 | 17.66 | 2.26% | 2,665 |
| Jun 10, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.14% | 130 |
| Jun 9, 2026 | 17.18 | 17.47 | 17.18 | 17.47 | 17.47 | -1.81% | 575 |
| Jun 5, 2026 | 18.00 | 18.00 | 17.79 | 17.79 | 17.79 | -9.91% | 1,425 |
| Jun 2, 2026 | 19.97 | 19.97 | 19.60 | 19.75 | 19.75 | 1.39% | 26,386 |
| Jun 1, 2026 | 19.12 | 19.48 | 19.11 | 19.48 | 19.48 | -0.41% | 386 |
| May 29, 2026 | 19.55 | 19.56 | 19.32 | 19.56 | 19.56 | -0.20% | 643 |
| May 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.15% | 122 |
| May 27, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -3.24% | 178 |
| May 26, 2026 | 20.62 | 20.70 | 20.62 | 20.70 | 20.70 | 4.12% | 389 |
| May 21, 2026 | 19.45 | 19.88 | 19.45 | 19.88 | 19.88 | -2.45% | 2,200 |
| May 20, 2026 | 19.40 | 20.38 | 19.40 | 20.38 | 20.38 | 4.41% | 4,052 |
| May 19, 2026 | 20.07 | 20.07 | 19.29 | 19.52 | 19.52 | -4.41% | 8,267 |
| May 18, 2026 | 20.25 | 20.47 | 20.23 | 20.42 | 20.42 | -0.08% | 4,007 |
| May 15, 2026 | 21.41 | 21.41 | 20.29 | 20.44 | 20.44 | -5.63% | 2,900 |
| May 14, 2026 | 22.82 | 22.82 | 21.34 | 21.66 | 21.66 | -5.54% | 4,021 |
| May 13, 2026 | 22.59 | 22.93 | 22.59 | 22.93 | 22.93 | 1.35% | 1,579 |
| May 12, 2026 | 22.27 | 22.62 | 22.27 | 22.62 | 22.62 | 0.58% | 201 |
| May 11, 2026 | 22.61 | 22.65 | 22.49 | 22.49 | 22.49 | 2.27% | 499 |
| May 8, 2026 | 22.25 | 22.25 | 21.99 | 21.99 | 21.99 | -1.04% | 222 |
| May 7, 2026 | 22.29 | 22.29 | 22.22 | 22.22 | 22.22 | -0.31% | 904 |
| May 6, 2026 | 22.28 | 22.38 | 22.28 | 22.29 | 22.29 | 6.14% | 314 |
| May 5, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.76% | 216 |
| May 4, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.58% | 146 |
| May 1, 2026 | 21.46 | 21.71 | 21.46 | 21.50 | 21.50 | 0.19% | 400 |