China Gold International ... (JINFF)
OTC: JINFF
· Real-Time Price · USD
17.11
0.46 (2.76%)
At close: Sep 11, 2025, 10:24 AM
JINFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.75 | 17.46 | 15.75 | 16.65 | 16.65 | 2.15% | 6,779 |
| 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 |
| Sep 3, 2025 | 16.27 | 16.42 | 15.69 | 16.35 | 16.35 | -2.50% | 5,610 |
| Sep 2, 2025 | 15.79 | 16.78 | 15.79 | 16.77 | 16.77 | 15.50% | 21,500 |
| Aug 29, 2025 | 14.38 | 14.52 | 14.38 | 14.52 | 14.52 | 10.33% | 2,400 |
| Aug 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.02% | 335 |
| Aug 27, 2025 | 12.94 | 12.94 | 12.56 | 12.90 | 12.90 | -0.15% | 3,300 |
| Aug 26, 2025 | 13.01 | 13.01 | 12.63 | 12.92 | 12.92 | 12.15% | 2,742 |
| Aug 25, 2025 | 11.65 | 11.65 | 11.50 | 11.52 | 11.52 | 2.86% | 945 |
| Aug 22, 2025 | 11.04 | 11.25 | 11.04 | 11.20 | 11.20 | -0.62% | 1,107 |
| Aug 21, 2025 | 10.87 | 11.29 | 10.87 | 11.27 | 11.27 | 4.74% | 1,626 |
| Aug 20, 2025 | 10.30 | 10.87 | 10.30 | 10.76 | 10.76 | 5.59% | 1,800 |
| Aug 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% | 400 |
| Aug 18, 2025 | 10.16 | 10.42 | 10.16 | 10.27 | 10.27 | 1.08% | 3,100 |
| Aug 15, 2025 | 9.66 | 10.17 | 9.66 | 10.16 | 10.16 | 6.28% | 4,800 |
| Aug 14, 2025 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | -0.73% | 5,100 |
| Aug 13, 2025 | 9.60 | 9.63 | 9.52 | 9.63 | 9.63 | 2.45% | 900 |