China Gold International Resources Corporation Ltd (PK) (JINFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.10696920583 | 6.17 | 6.17 | 6.04 | 213 | 6.08941176 | CS |
| 4 | 0.54 | 9.81818181818 | 5.5 | 6.27 | 5.42 | 4085 | 6.05204118 | CS |
| 12 | 1.067 | 21.4558616529 | 4.973 | 6.27 | 4.6 | 1841 | 5.62407601 | CS |
| 26 | 0.77 | 14.6110056926 | 5.27 | 6.27 | 3.84 | 1907 | 5.12369045 | CS |
| 52 | 1.8294 | 43.4474896689 | 4.2106 | 7.42 | 3.84 | 5461 | 5.69179755 | CS |
| 156 | 3.0391 | 101.272951448 | 3.0009 | 7.42 | 2.3 | 8332 | 3.80386646 | CS |
| 260 | 5.27 | 684.415584416 | 0.77 | 7.42 | 0.336 | 11086 | 2.30715538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1739485320 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1739398920 | 6.04 | -0.07 | -1.15 | 6.04 | 6.04 | 6.04 | 125 |
| 1739312940 | 6.11 | -0.16 | -2.55 | 6.17 | 6.17 | 6.11 | 300 |
| 1739226000 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1738966800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1738880400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1738794000 | 6.2699999 | 0.09 | 1.46 | 6.25 | 6.2699999 | 6.25 | 6400 |
| 1738708080 | 6.18 | 0.05 | 0.82 | 6.19 | 6.24 | 6.18 | 7650 |
| 1738621740 | 6.13 | 0.33 | 5.69 | 6 | 6.13 | 6 | 10285 |
| 1738362000 | 5.8 | -0.01 | -0.17 | 5.8099999 | 5.8099999 | 5.79 | 3608 |
| 1738276080 | 5.8099999 | 0.22 | 3.94 | 5.7875 | 5.83 | 5.7875 | 7500 |
| 1738189440 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1738103040 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1738016640 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1737757440 | 5.59 | 0.17 | 3.14 | 5.59 | 5.59 | 5.59 | 600 |
| 1737671220 | 5.42 | -0.34 | -5.90 | 5.5 | 5.5 | 5.42 | 300 |
| 1737584880 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1737498480 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1737152880 | 5.76 | 0.18 | 3.24 | 5.76 | 5.76 | 5.76 | 500 |
| 1737066420 | 5.579 | 0.06 | 1.07 | 5.58 | 5.58 | 5.579 | 2200 |
| 1736979720 | 5.5199999 | -0.36 | -6.12 | 5.5199999 | 5.5199999 | 5.5199999 | 1000 |
| 1736893200 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1736806800 | 5.88 | -0.02 | -0.34 | 5.88 | 5.88 | 5.88 | 200 |
| 1736547720 | 5.9 | 0.01 | 0.17 | 5.59 | 5.9 | 5.59 | 600 |
| 1736375340 | 5.89 | 0.4 | 7.38 | 5.89 | 5.89 | 5.89 | 300 |
| 1736288700 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1736202300 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1735943100 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1735856700 | 5.485 | 0.33 | 6.30 | 5.5 | 5.515715 | 5.4699 | 1200 |
| 1735683960 | 5.16 | 0.36 | 7.50 | 5.21 | 5.23 | 5.14 | 5500 |
| 1735597740 | 4.8 | 0.04 | 0.84 | 4.8 | 4.8 | 4.8 | 303 |
| 1735338000 | 4.76 | -0.03 | -0.63 | 4.79 | 4.79 | 4.76 | 700 |
| 1735251000 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1735078200 | 4.79 | -0.02 | -0.42 | 4.79 | 4.79 | 4.79 | 1115 |
| 1734992400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1734733200 | 4.8099999 | -0.02 | -0.41 | 4.8099999 | 4.8099999 | 4.8099999 | 215 |
| 1734646800 | 4.83 | 0.07 | 1.47 | 4.85 | 4.85 | 4.83 | 300 |
| 1734560940 | 4.76 | 0.01 | 0.21 | 4.76 | 4.76 | 4.76 | 100 |
| 1734474360 | 4.75 | 0.04 | 0.85 | 4.708 | 4.75 | 4.708 | 2066 |
| 1734388140 | 4.71 | -0.3 | -5.99 | 4.79 | 4.79 | 4.6 | 6120 |
| 1734128940 | 5.01 | -0.01 | -0.20 | 4.99 | 5.01 | 4.99 | 1138 |
| 1734042000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1733955600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1733869200 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.0199999 | 5.0199999 | 210 |
| 1733782800 | 5.04 | 0.18 | 3.70 | 5.05 | 5.05 | 5.04 | 800 |
| 1733523600 | 4.86 | 0.02 | 0.41 | 4.88 | 4.88 | 4.86 | 200 |
| 1733437500 | 4.84 | -0.06 | -1.22 | 4.88 | 4.88 | 4.84 | 256 |
| 1733350980 | 4.9 | -0.01 | -0.10 | 4.9 | 4.9 | 4.9 | 772 |
| 1733264700 | 4.905 | 0.08 | 1.62 | 4.82 | 4.91 | 4.82 | 1150 |
| 1733178180 | 4.827 | -0.21 | -4.23 | 4.827 | 4.827 | 4.827 | 130 |
| 1732918200 | 5.04 | 0.07 | 1.35 | 5.04 | 5.04 | 5.04 | 500 |
| 1732746540 | 4.973 | -0.46 | -8.42 | 4.973 | 4.973 | 4.973 | 100 |
| 1732660140 | 5.4305 | 0 | 0.00 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1732573740 | 5.4305 | 0 | 0.00 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1732314540 | 5.4305 | 0 | 0.00 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1732228140 | 5.4305 | 0 | 0.00 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1732141740 | 5.4305 | 0.43 | 8.61 | 5.34 | 5.44 | 5.34 | 4562 |
| 1732054800 | 5 | 0.44 | 9.65 | 4.53 | 5 | 4.53 | 9900 |
| 1731968460 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
