Skip to main content
logo
China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
32.43
-1.28 (-3.80%)
Aug 25, 2026, 9:43 AM EST

JINFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202633.7433.7432.4333.0433.041.35%818
Aug 24, 202632.4332.5932.4332.5932.59-3.31%1,170
Aug 21, 202633.4533.7733.3833.7133.718.39%8,322
Aug 19, 202627.8731.1027.8731.1031.108.36%3,637
Aug 18, 202628.5128.7028.5128.7028.703.13%1,699
Aug 17, 202627.7627.8927.7627.8327.837.00%2,719
Aug 14, 202626.0126.0126.0126.0126.014.58%26,932
Aug 13, 202624.8724.8724.8724.8724.87-4.12%2,056
Aug 11, 202627.0927.0925.9425.9425.94-6.76%15,627
Aug 7, 202627.8227.8227.8227.8227.827.21%30,045
Aug 6, 202628.1028.1025.9525.9525.95-5.84%19,070
Aug 5, 202625.1827.6724.3027.5627.5617.12%35,742
Aug 4, 202623.3923.5323.3923.5323.5310.07%554
Jul 28, 202621.3821.3821.3821.3821.38-0.66%2,837
Jul 27, 202624.4525.4821.5221.5221.522.15%12,296
Jul 24, 202621.0721.0721.0721.0721.07-0.24%8,001
Jul 23, 202621.1821.1821.1221.1221.12-1.73%7,182
Jul 22, 202621.4921.4921.4921.4921.499.99%9,689
Jul 21, 202618.6319.5418.6319.5419.548.68%610
Jul 20, 202617.9817.9817.9817.9817.982.04%1,857
Jul 17, 202617.6217.6217.6217.6217.62-0.96%5,422
Jul 16, 202617.9617.9617.7917.7917.79-6.37%9,076
Jul 14, 202619.2019.2019.0019.0019.008.88%6,471
Jul 13, 202617.4517.4517.4517.4517.45-2.51%1,645
Jul 10, 202617.7417.9017.7417.9017.900.90%1,360
Jul 9, 202617.7417.7417.7417.7417.742.66%2,852
Jul 8, 202617.2817.2817.2817.2817.28-3,375
Jul 2, 202617.8717.8717.2817.2817.288.75%3,642
Jul 1, 202615.8915.8915.8915.8915.891.21%1,000
Jun 30, 202615.7015.7015.7015.7015.702.91%3,864
Jun 26, 202615.6515.6515.2615.2615.26-1.69%7,877
Jun 25, 202620.9120.9115.5115.5215.52-3.19%10,629
Jun 24, 202616.0416.0616.0316.0316.03-5.43%525
Jun 23, 202617.0017.0016.9516.9516.95-8.03%642
Jun 22, 202618.4318.4318.4318.4318.430.66%4,406
Jun 18, 202618.3118.3118.3118.3118.31-8.27%117
Jun 17, 202620.3620.4519.9619.9619.96-1.05%2,536
Jun 16, 202620.2220.2220.1220.1720.17-2.56%9,825
Jun 15, 202620.2020.7020.2020.7020.707.20%904
Jun 12, 202618.4619.3218.4619.3119.319.34%3,800
Jun 11, 202618.5018.5017.3017.6617.662.26%2,665
Jun 10, 202617.2717.2717.2717.2717.27-1.14%130
Jun 9, 202617.1817.4717.1817.4717.47-1.81%575
Jun 5, 202618.0018.0017.7917.7917.79-9.91%1,425
Jun 2, 202619.9719.9719.6019.7519.751.39%26,386
Jun 1, 202619.1219.4819.1119.4819.48-0.41%386
May 29, 202619.5519.5619.3219.5619.56-0.20%643
May 28, 202619.6019.6019.6019.6019.60-2.15%122
May 27, 202620.0320.0320.0320.0320.03-3.24%178
May 26, 202620.6220.7020.6220.7020.704.12%389