China Gold International Resources Corp Ltd (OP: JINFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2019 | 1.076 | 1.076 | 1.076 | 0 | -0.00(-0.35%) | |
| May 28, 2019 | 1.080 | 1.080 | 1.080 | 1.080 | 50,000 | -0.01(-0.92%) |
| May 24, 2019 | 1.113 | 1.120 | 1.090 | 1.090 | 22,700 | +0.01(+0.93%) |
| May 23, 2019 | 1.080 | 1.082 | 1.060 | 1.080 | 11,500 | -0.03(-2.70%) |
| May 22, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 | -0.03(-2.53%) |
| May 17, 2019 | 1.139 | 1.139 | 1.139 | 0 | -0.00(-0.26%) | |
| May 16, 2019 | 1.180 | 1.180 | 1.142 | 1.142 | 7,100 | -0.09(-7.44%) |
| May 15, 2019 | 1.236 | 1.236 | 1.234 | 1.234 | 4,937 | -0.04(-2.87%) |
| May 14, 2019 | 1.270 | 1.270 | 1.270 | 1 | +0.00(+0.00%) | |
| May 13, 2019 | 1.270 | 1.270 | 1.270 | 30 | +0.00(+0.00%) | |
| May 10, 2019 | 1.270 | 1.270 | 1.256 | 1.270 | 11,900 | -0.01(-0.65%) |
| May 09, 2019 | 1.272 | 1.278 | 1.272 | 1.278 | 4,637 | +0.03(+2.09%) |
| May 06, 2019 | 1.252 | 1.252 | 1.252 | 0 | -0.00(-0.13%) | |
| May 03, 2019 | 1.254 | 1.254 | 1.254 | 75 | +0.00(+0.00%) | |
| May 02, 2019 | 1.263 | 1.263 | 1.254 | 1.254 | 2,525 | -0.04(-2.81%) |
| Apr 30, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | -0.01(-0.77%) |
| Apr 26, 2019 | 1.311 | 1.311 | 1.300 | 1.300 | 900 | +0.00(+0.00%) |
| Apr 24, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 1.302 | 1.302 | 1.300 | 1.300 | 1,300 | -0.05(-3.79%) |
| Apr 17, 2019 | 1.351 | 1.351 | 1.351 | 0 | +0.01(+0.54%) | |
| Apr 15, 2019 | 1.344 | 1.344 | 1.344 | 0 | +0.04(+3.00%) | |
| Apr 12, 2019 | 1.305 | 1.305 | 1.305 | 1.305 | 600 | -0.05(-3.35%) |
| Apr 10, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.02(-1.46%) | |
| Apr 09, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 100 | +0.13(+10.48%) |
| Apr 02, 2019 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.12%) | |
| Apr 01, 2019 | 1.238 | 1.238 | 1.238 | 40 | +0.00(+0.00%) | |
| Mar 28, 2019 | 1.238 | 1.238 | 1.238 | 0 | -0.02(-1.93%) | |
| Mar 27, 2019 | 1.294 | 1.294 | 1.263 | 1.263 | 3,500 | -0.07(-5.05%) |
| Mar 25, 2019 | 1.330 | 1.330 | 1.330 | 0 | -0.03(-2.21%) | |
| Mar 22, 2019 | 1.360 | 1.360 | 1.360 | 75 | +0.00(+0.00%) | |
| Mar 21, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 125 | -0.01(-0.73%) |
| Mar 19, 2019 | 1.370 | 1.370 | 1.370 | 0 | -0.02(-1.37%) | |
| Mar 18, 2019 | 1.290 | 1.389 | 1.290 | 1.389 | 1,833 | +0.04(+3.29%) |
| Mar 15, 2019 | 1.345 | 1.345 | 1.345 | 1.345 | 5,000 | -0.02(-1.12%) |
| Mar 13, 2019 | 1.360 | 1.360 | 1.360 | 0 | +0.02(+1.49%) | |
| Mar 11, 2019 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.47%) | |
| Mar 06, 2019 | 1.380 | 1.380 | 1.351 | 1.360 | 12,500 | -0.02(-1.16%) |
| Mar 05, 2019 | 1.360 | 1.376 | 1.350 | 1.376 | 1,200 | -0.02(-1.21%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.