China Gold International Resources Corp. Ltd. (JINFF)
OTCMKTS · Delayed Price · Currency is USD
21.25
-0.60 (-2.75%)
Apr 28, 2026, 12:50 PM EST
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -2.79% | 100 |
| Apr 27, 2026 | 22.00 | 22.00 | 21.78 | 21.85 | 21.85 | -1.80% | 4,366 |
| Apr 24, 2026 | 22.23 | 22.25 | 22.23 | 22.25 | 22.25 | 0.23% | 1,200 |
| Apr 22, 2026 | 22.74 | 22.79 | 22.16 | 22.20 | 21.73 | -3.73% | 19,431 |
| Apr 21, 2026 | 23.88 | 23.88 | 23.06 | 23.06 | 22.57 | -7.64% | 2,323 |
| Apr 17, 2026 | 24.77 | 24.97 | 24.76 | 24.97 | 24.44 | 1.29% | 1,859 |
| Apr 16, 2026 | 24.67 | 24.67 | 24.65 | 24.65 | 24.13 | 2.69% | 503 |
| Apr 15, 2026 | 22.85 | 24.12 | 22.85 | 24.00 | 23.50 | 0.39% | 3,526 |
| Apr 14, 2026 | 23.71 | 23.91 | 23.64 | 23.91 | 23.40 | 5.57% | 1,669 |
| Apr 13, 2026 | 22.73 | 22.73 | 22.65 | 22.65 | 22.17 | 1.30% | 2,360 |
| Apr 9, 2026 | 22.03 | 22.36 | 22.03 | 22.36 | 21.89 | 3.92% | 1,850 |
| Apr 8, 2026 | 22.08 | 22.08 | 21.52 | 21.52 | 21.06 | 3.83% | 971 |
| Apr 6, 2026 | 20.09 | 20.72 | 20.09 | 20.72 | 20.29 | 0.36% | 340 |
| Apr 2, 2026 | 20.58 | 20.65 | 20.58 | 20.65 | 20.21 | -3.50% | 2,403 |
| Apr 1, 2026 | 20.35 | 21.40 | 20.35 | 21.40 | 20.94 | 6.88% | 881 |
| Mar 31, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.60 | 3.52% | 100 |
| Mar 27, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 18.93 | -1.33% | 602 |
| Mar 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | 3.59% | 252 |
| Mar 24, 2026 | 18.90 | 18.92 | 18.90 | 18.92 | 18.52 | 1.12% | 380 |
| Mar 23, 2026 | 18.82 | 19.02 | 18.60 | 18.71 | 18.31 | 6.98% | 11,031 |
| Mar 20, 2026 | 17.76 | 17.76 | 17.19 | 17.49 | 17.12 | -1.35% | 2,610 |
| Mar 19, 2026 | 18.08 | 18.08 | 17.73 | 17.73 | 17.35 | -8.58% | 3,055 |
| Mar 18, 2026 | 20.00 | 20.01 | 19.40 | 19.40 | 18.98 | -6.49% | 4,800 |
| Mar 17, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.30 | 0.53% | 870 |
| Mar 16, 2026 | 20.99 | 20.99 | 20.56 | 20.63 | 20.19 | -1.53% | 12,725 |
| Mar 13, 2026 | 21.15 | 21.15 | 20.93 | 20.95 | 20.51 | -3.27% | 762 |
| Mar 12, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.20 | -6.81% | 165 |
| Mar 10, 2026 | 23.27 | 23.27 | 23.24 | 23.24 | 22.75 | 3.89% | 520 |
| Mar 9, 2026 | 21.95 | 22.37 | 21.95 | 22.37 | 21.90 | 0.54% | 952 |
| Mar 6, 2026 | 22.10 | 22.25 | 21.81 | 22.25 | 21.78 | -0.85% | 3,973 |
| Mar 5, 2026 | 22.85 | 23.00 | 22.44 | 22.44 | 21.96 | -6.77% | 1,470 |
| Mar 4, 2026 | 24.66 | 24.66 | 24.07 | 24.07 | 23.56 | 1.13% | 11,511 |
| Mar 3, 2026 | 24.50 | 24.50 | 22.86 | 23.80 | 23.30 | -9.06% | 5,430 |
| Mar 2, 2026 | 26.54 | 26.54 | 26.17 | 26.17 | 25.62 | -1.65% | 1,531 |
| Feb 25, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.05 | 1.76% | 301 |
| Feb 24, 2026 | 26.00 | 26.15 | 26.00 | 26.15 | 25.60 | 1.45% | 1,456 |
| Feb 23, 2026 | 26.00 | 26.00 | 25.78 | 25.78 | 25.23 | 2.69% | 2,805 |
| Feb 20, 2026 | 24.96 | 25.10 | 24.96 | 25.10 | 24.57 | 2.03% | 305 |
| Feb 19, 2026 | 24.33 | 24.60 | 24.33 | 24.60 | 24.08 | -0.03% | 3,389 |
| Feb 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.09 | 4.98% | 141 |
| Feb 17, 2026 | 23.08 | 23.44 | 23.08 | 23.44 | 22.94 | -3.46% | 613 |
| Feb 13, 2026 | 23.73 | 24.28 | 23.73 | 24.28 | 23.77 | 1.42% | 2,666 |
| Feb 12, 2026 | 24.01 | 24.40 | 23.94 | 23.94 | 23.43 | -6.01% | 1,430 |
| Feb 11, 2026 | 25.20 | 25.49 | 25.20 | 25.47 | 24.93 | 2.28% | 1,569 |
| Feb 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.37 | -3.36% | 305 |
| Feb 9, 2026 | 22.00 | 25.77 | 22.00 | 25.77 | 25.22 | 3.24% | 17,254 |
| Feb 6, 2026 | 24.72 | 24.96 | 24.72 | 24.96 | 24.43 | 6.58% | 307 |
| Feb 5, 2026 | 23.63 | 23.63 | 23.42 | 23.42 | 22.92 | -5.69% | 979 |
| Feb 4, 2026 | 26.51 | 26.51 | 24.45 | 24.83 | 24.30 | -1.74% | 3,036 |
| Feb 3, 2026 | 25.45 | 25.68 | 25.22 | 25.27 | 24.74 | 1.32% | 4,060 |