Chinese Companies on 2-Nov-2007 (Fri)

November 2, 2007 at 11:08 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071102  Listed by price change (CHINESE STOCKS)
SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 23.05 409.00  9148300    5.97 12.72 21.36    0.20          
PTR   NYSE B08 Y  6.06 255.06  1136100    2.43  4.04  8.84   -0.46          
CEO   NYSE B06 Y  5.00 207.00   481300    2.48  6.50  6.80   -0.38          
CTRP  NASD S48 Y  2.36  58.92   988100    4.17  0.37  2.72   -0.07          
SINA  NASD T15 Y  2.33  57.83  2007400    4.20  0.50  2.84    0.72          
FMCN  NASD S01 Y  2.27  65.00  2747600    3.62  0.50  3.84   -0.25          
SOHU  NASD T13 Y  2.26  63.05  3021100    3.72  1.94  3.71   -0.25          
GSOL  NASD T15    1.92  32.82   380700    6.21  0.44  3.32    0.69 20071115 
WX    NYSE H04    1.92  38.32   356500    5.27  0.34  3.16   -0.46          
MR    NYSE H13 Y  1.22  39.79  1781600    3.16  0.85  1.82    0.97          
CSIQ  NASD T26 Y  1.06  12.64  1243100    9.15  0.09  1.24    0.29          
SPRD  NASD T24    0.93  16.15   603900    6.11 -0.01  1.79   -0.38          
ASIA  NASD T15 Y  0.73  11.61   670500    6.71  0.10  1.06   -0.17          
SCR   NYSE H05    0.67  16.00   155800    4.37  0.66  0.58   -0.10          
TSL   NYSE T26 Y  0.66  61.15  1368300    1.09  0.14  4.95   -0.42          
TCM   NYSE H01    0.57  11.85    86400    5.05  0.19  0.67    0.47          
NTES  NASD T13 Y  0.49  22.90  2672300    2.19  0.74  0.96   -0.26          
CHDX  NASD S37    0.47  31.50   108300    1.51  1.70  1.98   -0.17          
JOBS  NASD S56    0.42  22.32    49900    1.92 -0.20  1.29   -0.28          
EJ    NYSE F14 Y  0.36  33.60  1238900    1.08  1.41  4.23    0.35          
AOB   AMEX H04 Y  0.34  13.28  1680400    2.63  0.26  0.50   -0.19          
LFC   NYSE F10 Y  0.29  96.75  2130100    0.30  1.85  9.99   -0.05          
ATV   NYSE T15 Y  0.28  15.63    70600    1.82  0.65  0.66   -0.50          
STP   NYSE T09 Y  0.28  57.00  3617300    0.49  0.71  3.55    0.04          
MHJ   AMEX S60    0.27  10.00    39500    2.77 -0.02  0.51    0.21          
CMED  NASD H13 Y  0.27  44.53   681200    0.61  1.56  3.62    0.15          
CHN   NYSE        0.25  49.06   152000    0.51  0.45  1.95    0.19          
HMIN  NASD S33 Y  0.22  41.86   414500    0.53 -0.38  2.65    0.42          
PGJ   AMEX     Y  0.20  37.32  1672000    0.54  0.48  1.22   -0.59          
TBV   AMEX H06    0.20   3.75    41000    5.63  0.00  0.44   -0.52          
ACTS  NASD T26 Y  0.15   5.10   337300    3.03 -0.05  0.28   -0.50          
GSH   NYSE S44    0.15  41.65    45400    0.36  0.31  1.04   -0.27          
SVA   AMEX H05 Y  0.14   6.15   657100    2.33  0.00  0.32    0.83          
HRAY  NASD T02    0.13   4.01    55900    3.35  0.04  0.19   -0.72          
ADY   AMEX C11    0.12  21.38    44400    0.56 -0.71  1.15   -0.20          
SHI   NYSE B17    0.12  79.99    59400    0.15  1.63  3.42   -0.55          
SYUT  NASD C05    0.11  29.12    14600    0.38  0.29  0.33    0.09          
YTEC  NASD        0.11  14.00   166100    0.79  0.02  0.98   -0.08          
SMI   NYSE T25 Y  0.07   5.63   145200    1.26  0.02  0.13   -0.61          
XFML  NASD T07 Y  0.06   7.36   569500    0.82 -0.02  0.22   -0.54          
CYD   NYSE G04 Y  0.06  13.12   371300    0.46  0.00  0.74   -0.18          
SNDA  NASD T15 Y  0.04  39.46  1596500    0.10  0.55  1.49   -0.17          
CHINA NASD T13 Y  0.02   7.14  1345900    0.28  0.02  0.18   -0.08          
XING  NASD T07 Y  0.02  10.32   674800    0.19  0.27  0.53   -0.01          
VIMC  NASD T26 Y  0.01   4.98    94600    0.20 -0.04  0.24   -0.23          
NTE   NYSE C07 Y  0.01  12.26   320000    0.08  0.00  0.49   -0.19          
HRBN  NASD G09   -0.01  18.49    33400   -0.05  0.35  0.88   -0.24          
ASTT  NASD T27   -0.03   1.31    44100   -2.24 -0.03  0.05    0.53          
NINE  NASD T02 Y -0.03   5.03   347800   -0.59  0.01  0.32    0.20          
MPEL  NASD S48 Y -0.04  14.51  4871300   -0.27 -0.14  0.74   -0.67          
UTSI  NASD T32 Y -0.04   2.79  4407600   -1.41  0.06  0.17   -0.55          
ZNH   NYSE S34   -0.04  65.37    99100   -0.06  0.62  2.68   -0.45          
ATS   NYSE T31   -0.05   2.35    80000   -2.08  0.05  0.19   -0.32          
CHL   NYSE T32 Y -0.06  99.15  2709400   -0.06  0.79  4.02   -0.24          
HNP   NYSE U03 Y -0.07  46.30   322400   -0.15  1.31  2.18    0.01          
CAAS  NASD C03   -0.08   8.05    72700   -0.98  0.00  0.21   -0.46          
CSUN  NASD T25 Y -0.08   9.72   904600   -0.82  0.30  0.74   -0.41          
KONG  NASD S12 Y -0.08   5.51   481900   -1.43  0.11  0.28   -0.63          
PACT  NASD T03 Y -0.09   5.39    66100   -1.64  0.17  0.29   -0.18          
NWD   AMEX C23   -0.10   1.10   563000   -8.33  0.06  0.21    2.80          
DSWL  NASD C26   -0.10   9.81    15900   -1.01 -0.05  0.15    0.17          
LTON  NASD T32   -0.10   3.36    69600   -2.89  0.01  0.14   -0.38          
CNTF  NASD T07 Y -0.11   6.81   510300   -1.59  0.03  0.23    0.00          
JADE  NASD C24 Y -0.11   4.02   769900   -2.66  0.11  0.29    1.44          
YZC   NYSE B07   -0.11 103.56   177000   -0.11  0.00  4.83    0.56          
JST   AMEX T09   -0.14  27.76    28000   -0.50 -0.26  0.40   -0.57          
TSTC  NASD T31   -0.16   6.75   115500   -2.32  0.15  0.36   -0.05          
GRRF  NASD T32   -0.19   9.29   214200   -2.00  0.04  0.41    0.41          
FFHL  NASD C26   -0.21   6.61    76400   -3.08  0.00  0.46   -0.28          
CBAK  NASD G09 Y -0.22   5.40  1273900   -3.91  0.07  0.56    0.05          
CPSL  NASD B16   -0.22   6.23  2110700   -3.41  0.29  0.54   -0.57          
CTDC  NASD T02   -0.23   8.64   229700   -2.59  0.01  0.46   -0.43          
SOLF  NASD T26 Y -0.24  13.41   352700   -1.76 -0.15  0.75   -0.07          
FXI   NYSE     Y -0.24 208.09  5616300   -0.12  1.87  7.65   -0.14          
LONG  NASD S40   -0.25  10.02   143600   -2.43  0.03  0.33    0.13          
EFUT  NASD T02   -0.26  21.36   126000   -1.20  0.08  1.26   -0.61          
SORL  NASD S12   -0.27   8.40    81400   -3.11  0.10  0.45   -0.54          
QXM   NYSE T32 Y -0.27  10.34   481300   -2.54  0.15  0.93    0.02          
SEED  NASD F04   -0.32   8.12   584300   -3.79  0.08  0.44   -0.06          
CHU   NYSE T32 Y -0.33  22.76  1459700   -1.43 -0.09  0.95   -0.33          
CN    NYSE T31 Y -0.44  58.25   217000   -0.75 -0.85  1.64   -0.44          
SNP   NYSE B06 Y -0.45 158.84   589100   -0.28  3.69  7.98   -0.42          
YGE   NYSE T25 Y -0.50  36.35  1639400   -1.36  0.65  1.74   -0.18          
LDK   NYSE T09 Y -0.54  39.55  1061100   -1.35  0.66  2.18   -0.43          
SSRX  NASD H01   -0.59  18.91   576100   -3.03  0.50  1.50   -0.20          
COGO  NASD T07 Y -0.60  20.27   388400   -2.87  0.17  1.14    0.25          
GIGM  NASD T14 Y -0.64  23.93   890900   -2.60  0.58  1.45   -0.33          
CHNR  NASD S31   -0.66  27.00   258900   -2.39 -0.02  2.09   -0.09          
NCTY  NASD S26 Y -0.66  33.10   326000   -1.95 -0.27  1.91   -0.30          
KUN   AMEX H06   -0.68   7.55   161500   -8.26  0.00  0.83    0.13          
JFC   NYSE       -0.72  32.99    41300   -2.14 -0.11  1.92    0.59          
ACH   NYSE B02 Y -0.83  67.19  1821400   -1.22  1.03  4.58   -0.09          
PWRD  NASD T01   -0.95  31.05   392100   -2.97  0.01  2.03   -0.53          
JRJC  NASD S12   -1.04  33.65   743700   -3.00  0.00  2.42   -0.01          
JASO  NASD T26 Y -1.11  56.80  1889000   -1.92  0.61  3.52    0.24          
CAF   NYSE       -1.35  60.00   311400   -2.20  0.61  2.46   -0.19          
CHA   NYSE T31 Y -1.35  81.00   429500   -1.64  0.00  3.07   -0.17          
CEA   NYSE S34   -3.44  98.60    55100   -3.37 -0.04  4.78   -0.21          
EDU   NYSE S21 Y -3.78  81.95   873800   -4.41 -1.98  6.50    1.26          
Advertisements

Leave a Comment »

RSS feed for comments on this post. TrackBack URI

Leave a Reply

Please log in using one of these methods to post your comment:

WordPress.com Logo

You are commenting using your WordPress.com account. Log Out / Change )

Twitter picture

You are commenting using your Twitter account. Log Out / Change )

Facebook photo

You are commenting using your Facebook account. Log Out / Change )

Google+ photo

You are commenting using your Google+ account. Log Out / Change )

Connecting to %s

Blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: