China Gold International Resources Corp. Ltd. (JINFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 200 |
| Apr 25, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,100 |
| Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| Apr 22, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 19, 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 300 |
| Apr 18, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Apr 17, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Apr 16, 2024 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 600 |
| Apr 15, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Apr 12, 2024 | 6.53 | 6.53 | 6.31 | 6.31 | 6.31 | 500 |
| Apr 11, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Apr 10, 2024 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 1,900 |
| Apr 09, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Apr 08, 2024 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 2,000 |
| Apr 05, 2024 | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | 5,200 |
| Apr 04, 2024 | 6.67 | 6.68 | 6.67 | 6.67 | 6.67 | 1,200 |
| Apr 03, 2024 | 6.58 | 6.73 | 6.58 | 6.69 | 6.69 | 8,300 |
| Apr 02, 2024 | 6.23 | 6.25 | 6.20 | 6.25 | 6.25 | 6,700 |
| Apr 01, 2024 | 6.38 | 6.38 | 6.35 | 6.37 | 6.37 | 3,400 |
| Mar 28, 2024 | 6.26 | 6.39 | 6.26 | 6.38 | 6.38 | 3,700 |
| Mar 27, 2024 | 6.15 | 6.27 | 6.15 | 6.27 | 6.27 | 3,200 |
| Mar 26, 2024 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | 2,300 |
| Mar 25, 2024 | 6.25 | 6.26 | 6.24 | 6.25 | 6.25 | 6,800 |
| Mar 22, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 600 |
| Mar 21, 2024 | 6.16 | 6.16 | 6.11 | 6.11 | 6.11 | 3,800 |
| Mar 20, 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 2,100 |
| Mar 19, 2024 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 4,100 |
| Mar 18, 2024 | 6.00 | 6.00 | 5.94 | 5.98 | 5.98 | 6,100 |
| Mar 15, 2024 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 7,600 |
| Mar 14, 2024 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 500 |
| Mar 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,700 |
| Mar 12, 2024 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 2,000 |
| Mar 11, 2024 | 5.53 | 5.62 | 5.50 | 5.59 | 5.59 | 15,400 |
| Mar 08, 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 7,300 |
| Mar 07, 2024 | 5.27 | 5.32 | 5.19 | 5.23 | 5.23 | 62,600 |
| Mar 06, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1,800 |
| Mar 05, 2024 | 5.07 | 5.14 | 5.07 | 5.13 | 5.13 | 5,000 |
| Mar 04, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| Mar 01, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 300 |
| Feb 29, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Feb 28, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 200 |
| Feb 27, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 26, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 23, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 22, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 21, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 100 |
| Feb 20, 2024 | 4.21 | 4.47 | 4.21 | 4.45 | 4.45 | 3,100 |
| Feb 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2,200 |
| Feb 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 300 |
| Feb 13, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| Feb 12, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| Feb 09, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 200 |
| Feb 08, 2024 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1,100 |
| Feb 07, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 200 |
| Feb 06, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 200 |
| Feb 05, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 200 |
| Feb 02, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Feb 01, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 31, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 400 |
| Jan 30, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 9,800 |
| Jan 29, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Jan 26, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Jan 25, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1,000 |
| Jan 24, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| Jan 23, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 500 |
| Jan 22, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Jan 19, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Jan 18, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Jan 17, 2024 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | 3,600 |
| Jan 16, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 500 |
| Jan 12, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3,000 |
| Jan 11, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Jan 10, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Jan 09, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1,300 |
| Jan 08, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jan 05, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100 |
| Jan 04, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 100 |
| Jan 03, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Jan 02, 2024 | 4.27 | 4.42 | 4.27 | 4.42 | 4.42 | 900 |
| Dec 29, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 100 |
| Dec 28, 2023 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 1,500 |
| Dec 27, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Dec 26, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1,000 |
| Dec 22, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 21, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 20, 2023 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | 51,700 |
| Dec 19, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 18, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
| Dec 15, 2023 | 3.69 | 4.01 | 3.69 | 4.01 | 4.01 | 400 |
| Dec 14, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 800 |
| Dec 13, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 12, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 11, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,000 |
| Dec 08, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 07, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,400 |
| Dec 06, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 500 |
| Dec 05, 2023 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | 3,200 |
| Dec 04, 2023 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.