China Gold International Resources Corp Ltd (OP: JINFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 6.570 | 6.570 | 6.550 | 6.570 | 3,800 | -0.30(-4.37%) |
| Jun 20, 2024 | 6.870 | 0 | +0.47(+7.34%) | |||
| Jun 17, 2024 | 6.400 | 0 | +0.01(+0.16%) | |||
| Jun 14, 2024 | 6.390 | 6.390 | 6.390 | 6.390 | 600 | -0.11(-1.69%) |
| Jun 12, 2024 | 6.500 | 0 | +0.07(+1.09%) | |||
| Jun 11, 2024 | 6.440 | 6.440 | 6.430 | 6.430 | 2,000 | -0.15(-2.28%) |
| Jun 07, 2024 | 6.580 | 0 | +0.01(+0.15%) | |||
| Jun 06, 2024 | 6.570 | 6.570 | 6.570 | 6.570 | 400 | -0.20(-2.95%) |
| May 31, 2024 | 6.770 | 0 | -0.19(-2.73%) | |||
| May 30, 2024 | 6.940 | 6.960 | 6.940 | 6.960 | 1,216 | -0.09(-1.33%) |
| May 28, 2024 | 7.053 | 12 | +0.52(+8.02%) | |||
| May 23, 2024 | 6.530 | 127 | -0.16(-2.39%) | |||
| May 22, 2024 | 6.720 | 6.720 | 6.690 | 6.690 | 4,493 | -0.18(-2.62%) |
| May 21, 2024 | 6.923 | 6.923 | 6.870 | 6.870 | 4,812 | -0.41(-5.57%) |
| May 20, 2024 | 6.900 | 7.420 | 6.900 | 7.275 | 10,822 | +0.55(+8.14%) |
| May 17, 2024 | 6.781 | 6.781 | 6.720 | 6.727 | 2,649 | -0.03(-0.48%) |
| May 16, 2024 | 6.646 | 6.760 | 6.646 | 6.760 | 2,176 | +0.30(+4.64%) |
| May 15, 2024 | 6.460 | 6.460 | 6.460 | 6.460 | 485 | +0.03(+0.47%) |
| May 13, 2024 | 6.430 | 120 | +0.09(+1.48%) | |||
| May 08, 2024 | 6.336 | 1 | +0.34(+5.60%) | |||
| May 06, 2024 | 6.000 | 102 | +0.20(+3.45%) | |||
| May 01, 2024 | 5.800 | 0 | +0.06(+1.05%) | |||
| Apr 30, 2024 | 5.800 | 5.800 | 5.740 | 5.740 | 397,900 | -0.26(-4.33%) |
| Apr 29, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 610 | -0.12(-2.04%) |
| Apr 26, 2024 | 6.125 | 6.125 | 6.125 | 6.125 | 200 | +0.21(+3.46%) |
| Apr 25, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 1,100 | -0.08(-1.33%) |
| Apr 23, 2024 | 6.000 | 0 | -0.18(-2.91%) | |||
| Apr 19, 2024 | 6.180 | 0 | +0.02(+0.37%) | |||
| Apr 16, 2024 | 6.157 | 0 | -0.16(-2.48%) | |||
| Apr 12, 2024 | 6.314 | 0 | -0.10(-1.51%) | |||
| Apr 10, 2024 | 6.410 | 50 | -0.15(-2.33%) | |||
| Apr 08, 2024 | 6.563 | 0 | +0.15(+2.36%) | |||
| Apr 05, 2024 | 6.440 | 6.450 | 6.410 | 6.411 | 5,150 | -0.26(-3.88%) |
| Apr 04, 2024 | 6.680 | 6.680 | 6.670 | 6.670 | 1,200 | -0.02(-0.25%) |
| Apr 03, 2024 | 6.578 | 6.730 | 6.578 | 6.687 | 8,256 | +0.43(+6.93%) |
| Apr 02, 2024 | 6.230 | 6.253 | 6.200 | 6.253 | 6,678 | -0.11(-1.79%) |
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.