China Gold International ... (JINFF)
OTC: JINFF
· Real-Time Price · USD
18.02
-0.09 (-0.50%)
At close: Oct 02, 2025, 11:58 AM
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 18.00 | 18.16 | 18.00 | 18.11 | 18.11 | 2.26% | 6,602 |
| Sep 30, 2025 | 17.74 | 17.74 | 17.71 | 17.71 | 17.71 | 0.06% | 500 |
| Sep 29, 2025 | 17.74 | 17.79 | 17.67 | 17.70 | 17.70 | 2.85% | 1,526 |
| Sep 26, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.99% | 118 |
| Sep 25, 2025 | 17.56 | 17.63 | 17.54 | 17.56 | 17.56 | 3.72% | 2,000 |
| Sep 24, 2025 | 17.08 | 17.08 | 16.93 | 16.93 | 16.93 | -2.48% | 600 |
| Sep 23, 2025 | 17.62 | 17.62 | 17.36 | 17.36 | 17.36 | -1.03% | 2,129 |
| Sep 22, 2025 | 17.47 | 17.54 | 17.47 | 17.54 | 17.54 | 2.27% | 400 |
| Sep 19, 2025 | 17.03 | 17.15 | 16.90 | 17.15 | 17.15 | 5.21% | 900 |
| Sep 18, 2025 | 16.24 | 16.30 | 16.24 | 16.30 | 16.30 | -3.15% | 929 |
| Sep 17, 2025 | 16.52 | 16.91 | 16.48 | 16.83 | 16.83 | -0.41% | 13,200 |
| Sep 16, 2025 | 16.91 | 16.91 | 16.90 | 16.90 | 16.90 | -2.48% | 206 |
| Sep 15, 2025 | 17.74 | 17.74 | 16.97 | 17.33 | 17.33 | -3.29% | 9,837 |
| Sep 12, 2025 | 17.70 | 18.03 | 17.70 | 17.92 | 17.92 | 3.17% | 1,609 |
| Sep 11, 2025 | 17.11 | 17.37 | 17.11 | 17.37 | 17.37 | 4.32% | 805 |
| Sep 10, 2025 | 15.75 | 17.46 | 15.75 | 16.65 | 16.65 | 2.15% | 9,000 |
| Sep 9, 2025 | 16.23 | 16.34 | 16.23 | 16.30 | 16.30 | 4.09% | 1,800 |
| Sep 8, 2025 | 16.41 | 16.41 | 15.31 | 15.66 | 15.66 | -0.89% | 7,200 |
| Sep 5, 2025 | 15.61 | 15.80 | 15.61 | 15.80 | 15.80 | 6.97% | 1,403 |
| Sep 4, 2025 | 14.76 | 15.01 | 14.75 | 14.77 | 14.77 | -9.66% | 3,200 |
Page 1 of 136