China Gold International Resources Corp. Ltd. (JINFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 31 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 500 |
| 30 May 2024 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 1,200 |
| 29 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 100 |
| 28 May 2024 | 7.03 | 7.05 | 7.03 | 7.05 | 7.05 | 300 |
| 24 May 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 100 |
| 23 May 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 100 |
| 22 May 2024 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | 4,500 |
| 21 May 2024 | 6.92 | 6.92 | 6.87 | 6.87 | 6.87 | 4,800 |
| 20 May 2024 | 6.90 | 7.42 | 6.90 | 7.28 | 7.28 | 10,800 |
| 17 May 2024 | 6.78 | 6.78 | 6.72 | 6.73 | 6.73 | 2,600 |
| 16 May 2024 | 6.65 | 6.76 | 6.65 | 6.76 | 6.76 | 2,200 |
| 15 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 500 |
| 14 May 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 13 May 2024 | 6.49 | 6.49 | 6.43 | 6.43 | 6.43 | 6,200 |
| 10 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 09 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 08 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 500 |
| 07 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 06 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,300 |
| 03 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 02 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 01 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3,100 |
| 30 Apr 2024 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | 397,900 |
| 29 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 600 |
| 26 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 200 |
| 25 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,100 |
| 24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| 22 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 19 Apr 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 300 |
| 18 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 17 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 16 Apr 2024 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 600 |
| 15 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 12 Apr 2024 | 6.53 | 6.53 | 6.31 | 6.31 | 6.31 | 500 |
| 11 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 10 Apr 2024 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 1,900 |
| 09 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 08 Apr 2024 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 2,000 |
| 05 Apr 2024 | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | 5,200 |
| 04 Apr 2024 | 6.67 | 6.68 | 6.67 | 6.67 | 6.67 | 1,200 |
| 03 Apr 2024 | 6.58 | 6.73 | 6.58 | 6.69 | 6.69 | 8,300 |
| 02 Apr 2024 | 6.23 | 6.25 | 6.20 | 6.25 | 6.25 | 6,700 |
| 01 Apr 2024 | 6.38 | 6.38 | 6.35 | 6.37 | 6.37 | 3,400 |
| 28 Mar 2024 | 6.26 | 6.39 | 6.26 | 6.38 | 6.38 | 3,700 |
| 27 Mar 2024 | 6.15 | 6.27 | 6.15 | 6.27 | 6.27 | 3,200 |
| 26 Mar 2024 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | 2,300 |
| 25 Mar 2024 | 6.25 | 6.26 | 6.24 | 6.25 | 6.25 | 6,800 |
| 22 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 600 |
| 21 Mar 2024 | 6.16 | 6.16 | 6.11 | 6.11 | 6.11 | 3,800 |
| 20 Mar 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 2,100 |
| 19 Mar 2024 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 4,100 |
| 18 Mar 2024 | 6.00 | 6.00 | 5.94 | 5.98 | 5.98 | 6,100 |
| 15 Mar 2024 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 7,600 |
| 14 Mar 2024 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 500 |
| 13 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,700 |
| 12 Mar 2024 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 2,000 |
| 11 Mar 2024 | 5.53 | 5.62 | 5.50 | 5.59 | 5.59 | 15,400 |
| 08 Mar 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 7,300 |
| 07 Mar 2024 | 5.27 | 5.32 | 5.19 | 5.23 | 5.23 | 62,600 |
| 06 Mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1,800 |
| 05 Mar 2024 | 5.07 | 5.14 | 5.07 | 5.13 | 5.13 | 5,000 |
| 04 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 01 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 300 |
| 29 Feb 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 28 Feb 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 200 |
| 27 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 26 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 23 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 22 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 21 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 100 |
| 20 Feb 2024 | 4.21 | 4.47 | 4.21 | 4.45 | 4.45 | 3,100 |
| 16 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 15 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2,200 |
| 14 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 300 |
| 13 Feb 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 12 Feb 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 09 Feb 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 200 |
| 08 Feb 2024 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1,100 |
| 07 Feb 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 200 |
| 06 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 200 |
| 05 Feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 200 |
| 02 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 01 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 31 Jan 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 400 |
| 30 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 9,800 |
| 29 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 26 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 25 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1,000 |
| 24 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 23 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 500 |
| 22 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 19 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 18 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 17 Jan 2024 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | 3,600 |
| 16 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 500 |
| 12 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3,000 |
| 11 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 10 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.