China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
24.94
+0.68 (2.80%)
At close: Feb 2, 2026
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |