Chinese Companies on 5-Nov-2007 (Mon)

November 5, 2007 at 11:52 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:


20071105  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT


BIDU  NASD T13 Y  7.88 416.88  9969800    1.93 -5.99 21.74    0.09          
CEA   NYSE S34    2.66 101.26      700    2.70  2.66  0.00   -0.99          
XFML  NASD T07 Y  1.18   8.54  3562200   16.03 -0.21  1.55    5.25          
GSOL  NASD T15    0.62  33.44   588800    1.89 -0.72  2.72    0.55 20071115 
SINA  NASD T15 Y  0.59  58.42  1138200    1.02 -2.42  3.65   -0.43          
PWRD  NASD T01    0.53  31.58   398400    1.71 -0.37  2.44    0.02          
NCTY  NASD S26 Y  0.34  33.44   227900    1.03 -1.35  2.76   -0.30          
XING  NASD T07 Y  0.34  10.66   777400    3.29 -0.02  0.77    0.15          
AOB   AMEX H04 Y  0.30  13.58  2386900    2.26 -0.08  0.86    0.42          
CNTF  NASD T07 Y  0.27   7.08   622800    3.96 -0.11  0.48    0.22          
NTES  NASD T13 Y  0.25  23.15  3425200    1.09 -0.40  1.59    0.28          
SORL  NASD S12    0.25   8.65    53400    2.98 -0.15  0.40   -0.34          
COGO  NASD T07 Y  0.24  20.51   294100    1.18 -0.29  1.15   -0.24          
LONG  NASD S40    0.21  10.23   123600    2.10 -0.02  0.76   -0.14          
UTSI  NASD T32 Y  0.16   2.95  2572300    5.73 -0.03  0.28   -0.42          
YTEC  NASD        0.10  14.10   210800    0.71 -0.24  0.96    0.27          
PACT  NASD T03 Y  0.07   5.46    69100    1.30  0.11  0.24    0.05          
SSRX  NASD H01    0.05  18.96   526800    0.26 -0.54  1.62   -0.09          
ASTT  NASD T27    0.02   1.33    18200    1.53  0.00  0.04   -0.59          
VIMC  NASD T26 Y  0.02   5.00    80500    0.40  0.04  0.17   -0.15          
HRAY  NASD T02    0.00   4.01    39800    0.00  0.05  0.21   -0.29          
NTE   NYSE C07 Y -0.02  12.24   230500   -0.16 -0.09  0.23   -0.28          
NWD   AMEX C23   -0.03   1.07   275600   -2.73 -0.01  0.04   -0.51          
GIGM  NASD T14 Y -0.06  23.87   815200   -0.25  0.03  0.81   -0.08          
GRRF  NASD T32   -0.07   9.22   145800   -0.75 -0.04  0.43   -0.32          
SMI   NYSE T25 Y -0.07   5.56   494800   -1.24 -0.10  0.16    2.41          
SVA   AMEX H05 Y -0.08   6.07   343100   -1.30 -0.19  0.32   -0.48          
ACTS  NASD T26 Y -0.09   5.01   459000   -1.76 -0.24  0.27    0.36          
JST   AMEX T09   -0.10  27.66    16300   -0.36  0.44  0.70   -0.42          
CBAK  NASD G09 Y -0.10   5.30   635900   -1.85 -0.10  0.25   -0.50          
CHINA NASD T13 Y -0.10   7.04  1329600   -1.40 -0.09  0.23   -0.01          
ATV   NYSE T15 Y -0.10  15.53    97800   -0.64 -0.29  0.61    0.39          
ATS   NYSE T31   -0.11   2.24   252800   -4.68 -0.05  0.22    2.16          
SYUT  NASD C05   -0.12  29.00    16200   -0.41 -0.12  0.09    0.11          
MHJ   AMEX S60   -0.16   9.84    64500   -1.60 -0.46  0.70    0.63          
DSWL  NASD C26   -0.17   9.64    22600   -1.73 -0.06  0.30    0.42          
TSTC  NASD T31   -0.18   6.57    62000   -2.67 -0.10  0.14   -0.46          
ASIA  NASD T15 Y -0.19  11.42   401100   -1.64 -0.61  0.59   -0.40          
STP   NYSE T09 Y -0.20  56.80  2523100   -0.35 -1.28  2.52   -0.30          
TBV   AMEX H06   -0.22   3.53    38500   -5.87 -0.16  0.25   -0.06          
KONG  NASD S12 Y -0.22   5.29   451900   -3.99 -0.13  0.32   -0.06          
NINE  NASD T02 Y -0.23   4.80   259600   -4.57 -0.07  0.36   -0.25          
FFHL  NASD C26   -0.24   6.37   146600   -3.63 -0.21  0.25    0.92          
LTON  NASD T32   -0.24   3.12    75800   -7.14 -0.11  0.27    0.09          
ADY   AMEX C11   -0.28  21.10    40300   -1.31 -0.38  0.38   -0.09          
JADE  NASD C24 Y -0.28   3.74   697600   -6.97 -0.07  0.33   -0.09          
FMCN  NASD S01 Y -0.31  64.69  2909700   -0.48 -1.60  4.25    0.06          
HRBN  NASD G09   -0.31  18.18    16800   -1.68  0.26  1.15   -0.50          
TCM   NYSE H01   -0.32  11.53    46900   -2.70  0.10  0.65   -0.46          
SOLF  NASD T26 Y -0.40  13.01   332500   -2.98 -0.29  0.66   -0.06          
CYD   NYSE G04 Y -0.42  12.70   344900   -3.20  0.19  0.80   -0.07          
QXM   NYSE T32 Y -0.42   9.92   516300   -4.06 -0.27  0.55    0.07          
JASO  NASD T26 Y -0.44  56.36   904600   -0.77 -0.81  1.90   -0.52          
JOBS  NASD S56   -0.49  21.83    54100   -2.20 -0.22  1.21    0.08          
SNDA  NASD T15 Y -0.49  38.97  1228600   -1.24 -0.94  1.11   -0.23          
CSIQ  NASD T26 Y -0.51  12.13   796600   -4.03 -0.57  0.81   -0.36          
JRJC  NASD S12   -0.53  33.12   661900   -1.58 -2.10  3.73   -0.11          
SEED  NASD F04   -0.53   7.59   829800   -6.53 -0.28  0.62    0.42          
CTDC  NASD T02   -0.54   8.10   336800   -6.25 -0.09  0.52    0.47          
CSUN  NASD T25 Y -0.57   9.15   834800   -5.86 -0.42  0.50   -0.08          
CAAS  NASD C03   -0.68   7.37   183500   -8.45 -0.07  0.64    1.52          
KUN   AMEX H06   -0.70   6.85   143400   -9.27 -0.05  0.95   -0.11          
SPRD  NASD T24   -0.72  15.43   341900   -4.46 -0.18  1.49   -0.43          
MPEL  NASD S48 Y -0.79  13.72  5829400   -5.44 -0.27  0.82    0.20          
CTRP  NASD S48 Y -0.86  58.06   981600   -1.46 -1.43  3.19   -0.01          
EFUT  NASD T02   -0.97  20.39   198700   -4.54 -1.19  1.37    0.58          
CPSL  NASD B16   -1.09   5.14  3745100  -17.50 -0.39  1.01    0.77          
CHDX  NASD S37   -1.14  30.36   124700   -3.62 -0.91  1.89    0.15          
WX    NYSE H04   -1.18  37.14   370500   -3.08 -1.15  1.97    0.04          
YGE   NYSE T25 Y -1.19  35.16  1346600   -3.27 -1.15  2.00   -0.18          
CMED  NASD H13 Y -1.24  43.29   563300   -2.78 -0.03  2.06   -0.17          
SCR   NYSE H05   -1.49  14.51   383700   -9.31  0.05  2.00    1.46          
GSH   NYSE S44   -1.85  39.80    46700   -4.44 -1.40  1.19    0.03          
SOHU  NASD T13 Y -1.86  61.19  2434000   -2.95 -1.85  3.06   -0.19          
LDK   NYSE T09 Y -1.90  37.65  1643700   -4.80 -0.60  1.97    0.55          
HMIN  NASD S33 Y -2.12  39.74   557900   -5.06 -2.06  1.68    0.35          
EDU   NYSE S21 Y -2.13  79.82   537200   -2.60 -4.51  4.85   -0.39          
CHU   NYSE T32 Y -2.14  20.62  2371900   -9.40 -2.79  1.23    0.62          
PGJ   AMEX     Y -2.18  35.14  3562800   -5.84 -0.82  2.00    1.13          
CHNR  NASD S31   -2.27  24.73   212600   -8.41 -0.79  2.27   -0.18          
TSL   NYSE T26 Y -2.40  58.75   967400   -3.92 -1.70  3.80   -0.29          
EJ    NYSE F14 Y -2.43  31.17   950300   -7.23 -0.60  2.52   -0.23          
JFC   NYSE       -2.69  30.30   225500   -8.15 -0.91  2.71    4.46          
MR    NYSE H13 Y -3.16  36.63  1951900   -7.94 -0.99  3.71    0.10          
CHN   NYSE       -3.25  45.81   217700   -6.62 -2.56  2.50    0.43          
HNP   NYSE U03 Y -3.51  42.79   636500   -7.58 -1.30  2.65    0.97          
CN    NYSE T31 Y -4.00  54.25   489000   -6.87 -2.29  2.56    1.25          
CAF   NYSE       -4.40  55.60   677200   -7.33 -3.91  2.49    1.17          
ZNH   NYSE S34   -4.97  60.40   147900   -7.60 -2.37  4.02    0.49          
ACH   NYSE B02 Y -6.11  61.08  2450400   -9.09 -5.19  2.63    0.35          
YZC   NYSE B07   -6.90  96.66   160900   -6.66 -3.75  4.31   -0.09          
LFC   NYSE F10 Y -7.12  89.63  3632900   -7.36 -6.57  5.07    0.71          
CHA   NYSE T31 Y -7.65  73.35   714600   -9.44 -5.50  2.84    0.66          
SHI   NYSE B17   -9.94  70.05   170700  -12.43 -8.33  3.54    1.87          
CHL   NYSE T32 Y -11.1  88.04  8120400  -11.21 -8.15  5.97    2.00          
CEO   NYSE B06 Y -18.2 188.80   984100   -8.79 -17.0  9.27    1.04          
SNP   NYSE B06 Y -18.2 140.61  1596000  -11.48 -14.9  6.38    1.71          
FXI   NYSE     Y -18.3 189.81  8940300   -8.78 -16.2  8.44    0.59          
PTR   NYSE B08 Y -33.0 222.10  3690500  -12.92 -25.1 16.55    2.25          
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: