Chinese Companies 8-Nov-2007 (Thu)

November 8, 2007 at 11:29 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071108  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JASO  NASD T26 Y  9.44  69.56  6387300   15.70  8.36 10.11    2.09          
CTRP  NASD S48 Y  5.38  62.48  2823600    9.42  4.64  7.31    0.69          
LDK   NYSE T09 Y  2.26  41.89  3589600    5.70  2.36  3.75   -0.26          
JOBS  NASD S56    0.85  22.24    72900    3.97  0.39  1.24    0.63          
YGE   NYSE T25 Y  0.85  35.79  5054400    2.43  1.06  4.85    1.26          
CHDX  NASD S37    0.79  31.74   364000    2.55  2.05  3.16    0.29          
ASIA  NASD T15 Y  0.56  11.42   402000    5.16  0.09  0.67   -0.06          
GRRF  NASD T32    0.49   9.85   780100    5.24  1.23  1.56    1.45          
CSUN  NASD T25 Y  0.41   9.29  2974000    4.62  0.62  1.00    0.14          
CSIQ  NASD T26 Y  0.39  12.23  2288900    3.29  0.76  2.71    2.01          
STP   NYSE T09 Y  0.37  65.17 11642200    0.57  4.22 12.46    1.58          
SOLF  NASD T26 Y  0.28  13.48  1187300    2.12  0.80  2.03    2.05          
SYUT  NASD C05    0.28  28.95    10900    0.98  0.03  0.45    0.45          
TCM   NYSE H01    0.25   8.96   294000    2.87  0.00  0.79   -0.58          
ADY   AMEX C11    0.23  20.50    66800    1.13 -0.01  0.70   -0.18          
SVA   AMEX H05 Y  0.16   6.21   540800    2.64  0.10  0.29    0.90          
YTEC  NASD        0.12  13.80   683400    0.88  1.02  2.08    1.16          
AOB   AMEX H04 Y  0.11  12.24  3055400    0.91 -0.05  0.78    0.28          
CHU   NYSE T32 Y  0.11  20.33  3254800    0.54  0.78  1.67    0.65          
GA    NYSE T15    0.10  17.50  5256000    0.57  0.12  0.87    0.20          
LTON  NASD T32    0.09   3.21   157500    2.88  0.06  0.26    0.27          
HMIN  NASD S33 Y  0.06  38.97   362400    0.15 -0.10  2.46    0.50          
TSTC  NASD T31    0.06   6.23   109800    0.97  0.04  0.41    0.11          
TSL   NYSE T26 Y  0.06  62.49  4116400    0.10  4.73 10.46    0.53          
ASTT  NASD T27    0.04   1.30    42400    3.17  0.00  0.16   -0.23          
ATV   NYSE T15 Y  0.01  14.61   134700    0.07 -0.35  0.66    0.39          
PACT  NASD T03 Y  0.00   5.21    98900    0.00 -0.01  0.42    0.73          
ATS   NYSE T31    0.00   2.09   220500    0.00 -0.05  0.28    0.33          
ACTS  NASD T26 Y -0.02   4.87   336300   -0.41  0.03  0.20    0.41          
SMI   NYSE T25 Y -0.02   5.50   690300   -0.36  0.00  0.27    1.13          
NWD   AMEX C23   -0.03   1.04   206300   -2.80 -0.01  0.09    0.24          
TBV   AMEX H06   -0.04   3.37    83300   -1.17  0.00  0.40    1.58          
VIMC  NASD T26 Y -0.05   4.77    85900   -1.04 -0.02  0.18   -0.18          
CNTF  NASD T07 Y -0.06   7.02   527200   -0.85 -0.05  0.43   -0.01          
UTSI  NASD T32 Y -0.06   3.01  1661000   -1.95 -0.05  0.11   -0.22          
COGO  NASD T07 Y -0.10  20.84   704200   -0.48  0.31  0.93    1.06          
CTDC  NASD T02   -0.11   8.12   779700   -1.34  0.58  0.95    0.24          
HRAY  NASD T02   -0.13   3.53   152200   -3.55  0.14  0.38    0.10          
DSWL  NASD C26   -0.14   9.02    16100   -1.53 -0.01  0.40   -0.70          
CPSL  NASD B16   -0.16   5.65  1499400   -2.75 -0.04  0.81   -0.30          
CBAK  NASD G09 Y -0.19   4.53  1611700   -4.03 -0.02  0.54   -0.30          
SORL  NASD S12   -0.19   8.08    51400   -2.30  0.03  0.51    0.02          
MPEL  NASD S48 Y -0.20  12.80  2629200   -1.54  0.15  1.06   -0.10          
HRBN  NASD G09   -0.21  17.14    38600   -1.21 -0.28  1.28    1.14          
SEED  NASD F04   -0.24   6.97   806800   -3.33  0.08  0.75   -0.24          
LONG  NASD S40   -0.25   9.99    82900   -2.44 -0.38  0.59    1.02          
XFML  NASD T07 Y -0.25   7.91   990200   -3.06  0.07  0.80   -0.25          
JADE  NASD C24 Y -0.26   2.66   773400   -8.90  0.00  0.51   -0.01          
KONG  NASD S12 Y -0.26   4.84   624700   -5.10  0.13  0.43   -0.35          
NTE   NYSE C07 Y -0.26  12.09   159400   -2.11 -0.09  0.35    0.18          
CAAS  NASD C03   -0.29   7.29   107900   -3.83 -0.42  0.55   -0.03          
FFHL  NASD C26   -0.33   4.77   216300   -6.47 -0.07  0.40   -0.10          
CHINA NASD T13 Y -0.39   6.36  2987000   -5.78 -0.04  0.68    0.35          
NINE  NASD T02 Y -0.40   4.08   344300   -8.93  0.13  0.76    0.59          
SPRD  NASD T24   -0.44  14.38   347600   -2.97 -0.04  0.84    1.24          
MHJ   AMEX S60   -0.51   8.60    62300   -5.60 -0.17  1.10   -0.28          
CN    NYSE T31 Y -0.56  55.79   251500   -0.99  0.15  3.86   -0.28          
GIGM  NASD T14 Y -0.57  19.64  3027400   -2.82  0.04  2.90    0.99          
QXM   NYSE T32 Y -0.66   9.05   625100   -6.80  0.25  1.26    0.42          
KUN   AMEX H06   -0.67   6.33   276000   -9.57 -0.15  1.47    0.58          
MR    NYSE H13 Y -0.80  36.55  1436000   -2.14 -0.35  4.16    0.35          
XING  NASD T07 Y -0.81   9.28  1206900   -8.03  0.10  1.25    1.11          
HNP   NYSE U03 Y -0.85  41.75   561100   -2.00 -0.30  2.72    0.12          
GSH   NYSE S44   -0.91  38.74   169000   -2.30  0.93  4.24    2.34          
JFC   NYSE       -0.92  30.38    48300   -2.94 -0.03  1.85   -0.30          
CYD   NYSE G04 Y -1.01  11.15   655100   -8.31 -0.14  1.70    0.64          
PGJ   AMEX     Y -1.05  33.63  4354400   -3.03 -0.20  2.76    0.95          
NCTY  NASD S26 Y -1.07  32.00   314200   -3.24 -0.43  1.61   -0.11          
SCR   NYSE H05   -1.07  14.15   166200   -7.03 -0.18  1.06    0.60          
PWRD  NASD T01   -1.10  30.90   440200   -3.44  0.19  3.76    0.54          
CHA   NYSE T31 Y -1.15  68.86   611600   -1.64  2.14  6.26    0.21          
CHN   NYSE       -1.22  44.96   240500   -2.64  0.89  3.27    0.59          
SSRX  NASD H01   -1.53  16.75   836400   -8.37 -0.19  3.04    2.91          
EFUT  NASD T02   -1.55  17.65   218100   -8.07 -0.11  2.81   -0.10          
SHI   NYSE B17   -1.61  66.69   119800   -2.36 -1.45  4.24    1.32          
CHL   NYSE T32 Y -1.68  86.48  7348200   -1.91  0.84  6.95    0.66          
SNDA  NASD T15 Y -1.71  37.19  2385100   -4.40  0.00  3.69    0.32          
ACH   NYSE B02 Y -1.75  57.29  4041800   -2.96  0.01  5.62    1.04          
CAF   NYSE       -1.81  52.96  1081800   -3.30 -0.52  6.35    1.69          
GSOL  NASD T15   -1.93  29.24   690500   -6.19  0.83  4.69    0.14 20071115 
CMED  NASD H13 Y -2.11  41.14  1885900   -4.88 -0.68  5.06    4.91          
EDU   NYSE S21 Y -2.45  78.05   886500   -3.04  1.00 10.53    1.28          
LFC   NYSE F10 Y -2.49  84.84  5129800   -2.85 -1.30  7.27    0.94          
CHNR  NASD S31   -2.81  22.66   202800  -11.03 -0.02  4.09   -0.51          
WX    NYSE H04   -2.86  32.74  1103400   -8.03 -0.30  4.07    2.49          
NTES  NASD T13 Y -2.87  19.41  8010100  -12.88 -2.12  2.00    3.17          
JST   AMEX T09   -2.92  23.75   225500  -10.95 -0.17  4.09    6.52          
EJ    NYSE F14 Y -3.02  27.48  2516800   -9.90 -0.50  7.13    1.41          
ZNH   NYSE S34   -3.23  53.72   208400   -5.67 -2.46  4.50    1.17          
YZC   NYSE B07   -3.66  89.75   195200   -3.92 -2.04  6.75    0.46          
JRJC  NASD S12   -3.89  33.40  2084200  -10.43  0.91  8.50   -0.41          
FMCN  NASD S01 Y -4.20  59.85  7109500   -6.56  0.00  9.50    0.16          
FXI   NYSE     Y -4.37 184.43 12454400   -2.31  0.60 14.41    1.13          
SINA  NASD T15 Y -4.70  49.88  1676800   -8.61 -0.73  5.94    1.71          
SOHU  NASD T13 Y -5.48  53.35  3564200   -9.31  0.01  8.70    0.99          
CEO   NYSE B06 Y -6.85 178.65  1121700   -3.69 -5.00 13.29    1.06          
SNP   NYSE B06 Y -9.68 131.87  1219800   -6.84 -5.55  8.91    0.28          
PTR   NYSE B08 Y -12.6 200.25  3454700   -5.90 -7.30 16.68    1.23          
BIDU  NASD T13 Y -37.1 357.87 11628500   -9.40  2.97 50.97    0.75          
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

Create a free website or blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: