Chinese Companies on 12-Nov-2007 (Mon)

November 13, 2007 at 12:08 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071112  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
WX    NYSE H04    2.40  30.91  1068200    8.42 -0.50  4.61   -0.19          
SYUT  NASD C05    1.92  30.51    18400    6.72 -0.17  2.18    2.23          
MR    NYSE H13 Y  0.80  34.95  1298600    2.34 -0.96  2.87   -0.23          
MHJ   AMEX S60    0.46   9.27    39200    5.22 -0.10  0.99   -0.37          
HRAY  NASD T02    0.35   3.98   327400    9.64  0.09  0.63    1.35          
CMED  NASD H13 Y  0.27  40.00   769600    0.68 -1.02  2.68   -0.08          
COGO  NASD T07 Y  0.27  18.24   817300    1.50 -0.07  0.86   -0.21          
DSWL  NASD C26    0.19   8.93    14100    2.17  0.00  0.24   -0.20          
JOBS  NASD S56    0.17  22.18   106000    0.77  0.19  1.63    0.82          
TCM   NYSE H01    0.15   9.15   122700    1.67  0.14  0.66   -0.37          
UTSI  NASD T32 Y  0.08   3.01  1647300    2.73  0.18  0.24    0.11          
QXM   NYSE T32 Y  0.02   8.85   603200    0.23  0.13  0.43    0.24          
NWD   AMEX C23   -0.01   1.00   219700   -0.99  0.06  0.09    0.74          
CAAS  NASD C03   -0.01   7.59   116500   -0.13 -0.04  0.34   -0.58          
ATS   NYSE T31   -0.01   1.90   124600   -0.52  0.04  0.17    0.15          
XING  NASD T07 Y -0.02   8.99   543700   -0.22  0.09  0.57   -0.16          
NTE   NYSE C07 Y -0.03  11.74   182400   -0.25  0.10  0.33   -0.20          
ACTS  NASD T26 Y -0.04   4.77   334400   -0.83 -0.06  0.17    0.79          
ASIA  NASD T15 Y -0.04  10.70   341000   -0.37 -0.17  0.57   -0.28          
JADE  NASD C24 Y -0.06   2.30   686500   -2.54 -0.03  0.33   -0.57          
TBV   AMEX H06   -0.08   3.32    48600   -2.35  0.08  0.25   -0.03          
CPSL  NASD B16   -0.08   5.19  1077600   -1.52 -0.04  0.49    0.16          
ASTT  NASD T27   -0.09   1.22    19300   -6.87 -0.09  0.11   -0.60          
KONG  NASD S12 Y -0.10   4.67   657200   -2.10 -0.26  0.25   -0.02          
LTON  NASD T32   -0.10   3.20    30000   -3.03  0.04  0.23   -0.72          
CNTF  NASD T07 Y -0.11   7.03   503900   -1.54 -0.01  0.42    0.16          
MPEL  NASD S48 Y -0.11  13.72  2181200   -0.80  0.05  0.67   -0.57          
VIMC  NASD T26 Y -0.11   4.80    89300   -2.24  0.03  0.26   -0.34          
SORL  NASD S12   -0.15   7.84    98400   -1.88 -0.10  0.66   -0.18          
NINE  NASD T02 Y -0.23   3.73   199700   -5.81 -0.16  0.33   -0.01          
NTES  NASD T13 Y -0.23  18.95  1587000   -1.20 -0.36  0.79   -0.09          
HMIN  NASD S33 Y -0.27  36.06   412200   -0.74  0.07  2.25   -0.27          
PACT  NASD T03 Y -0.28   4.72    52700   -5.60  0.00  0.33   -0.08          
SMI   NYSE T25 Y -0.28   5.14   419200   -5.17 -0.08  0.28    0.96          
CHDX  NASD S37   -0.30  31.39    90200   -0.95  0.00  1.85   -0.50          
SPRD  NASD T24   -0.30  13.94   340200   -2.11 -0.19  0.75    1.74          
CBAK  NASD G09 Y -0.31   4.07   933400   -7.08  0.03  0.47    0.01          
XFML  NASD T07 Y -0.31   7.97   805700   -3.74 -0.03  0.42   -0.14          
TSTC  NASD T31   -0.40   5.83   117700   -6.42 -0.06  0.98    0.55          
SEED  NASD F04   -0.41   6.50   516900   -5.93 -0.05  0.46   -0.09          
LONG  NASD S40   -0.44   9.74    68400   -4.32  0.00  0.45    0.01          
CHINA NASD T13 Y -0.45   5.73  2001300   -7.28 -0.18  0.40   -0.05          
GRRF  NASD T32   -0.48   8.80   333800   -5.17 -0.19  0.71    0.39          
JST   AMEX T09   -0.50  22.43    84500   -2.18 -0.41  1.34   -0.18          
CYD   NYSE G04 Y -0.55  10.85   353800   -4.82  0.00  0.61   -0.16          
SSRX  NASD H01   -0.64  15.68   622100   -3.92 -0.31  3.03    0.63          
ATV   NYSE T15 Y -0.64  14.11   101400   -4.34 -0.39  0.70    0.50          
ADY   AMEX C11   -0.75  20.05    46400   -3.61 -0.06  0.73   -0.10          
KUN   AMEX H06   -0.79   5.49    78200  -12.58 -0.09  0.76    0.01          
SVA   AMEX H05 Y -0.85   5.90   687200  -12.59  0.01  0.93   -0.55          
AOB   AMEX H04 Y -0.90  10.97  2565700   -7.58 -0.23  0.89    0.46          
SNDA  NASD T15 Y -1.05  34.68  1456800   -2.94 -0.53  2.04   -0.07          
SCR   NYSE H05   -1.10  13.20   142900   -7.69  0.25  1.49    1.06          
CSIQ  NASD T26 Y -1.11  10.01   852800   -9.98 -0.12  1.02    0.31          
CSUN  NASD T25 Y -1.16   7.59  1456200  -13.26 -0.05  1.45    0.36          
YTEC  NASD       -1.24  11.55   437800   -9.70  0.00  1.69    0.33          
HRBN  NASD G09   -1.43  15.12   106500   -8.64  0.00  1.96    5.87          
CTDC  NASD T02   -1.47   6.41   352900  -18.65 -0.38  1.40    0.56          
FFHL  NASD C26   -1.57   3.11   532600  -33.55  0.01  1.77    2.10          
CHNR  NASD S31   -1.61  19.60   133100   -7.59 -0.01  2.43    0.16          
JFC   NYSE       -1.61  28.76    13300   -5.30  0.38  2.07   -0.38          
GA    NYSE T15   -1.68  14.00  5630600  -10.71  0.00  1.92    0.35          
CHN   NYSE       -1.76  43.50   170000   -3.89 -0.70  1.59   -0.39          
EFUT  NASD T02   -1.80  15.05   164400  -10.68 -0.07  1.88    0.37          
CHU   NYSE T32 Y -1.92  17.63  3450300   -9.82 -1.09  1.27    0.35          
NCTY  NASD S26 Y -1.97  29.00   329600   -6.36 -0.53  3.22    0.89          
ZNH   NYSE S34   -2.08  49.45   170500   -4.04 -1.61  3.03    0.14          
SOLF  NASD T26 Y -2.25  10.60   847300  -17.51 -0.60  2.40    0.70          
SINA  NASD T15 Y -2.28  46.00  2036300   -4.72 -0.42  3.00    0.41          
GSOL  NASD T15   -2.30  25.60   340200   -8.24  0.04  2.69   -0.34 20071115 
PGJ   AMEX     Y -2.36  30.25  3669200   -7.24 -1.46  1.62    0.02          
GIGM  NASD T14 Y -2.51  16.43  3020100  -13.25 -0.19  2.53    1.65          
HNP   NYSE U03 Y -2.53  38.67   579900   -6.14 -1.15  2.16    0.37          
CN    NYSE T31 Y -2.54  50.90   387400   -4.75 -1.05  2.35    0.86          
EJ    NYSE F14 Y -2.57  21.54  1968000  -10.66 -2.36  2.17    0.12          
GSH   NYSE S44   -2.97  34.78   145400   -7.87 -0.56  2.68    0.59          
CAF   NYSE       -3.80  47.30   810500   -7.44 -2.09  3.00    0.52          
SOHU  NASD T13 Y -3.93  47.97  2346700   -7.57 -0.58  4.69    0.49          
FMCN  NASD S01 Y -4.34  52.67  7257500   -7.61 -1.40  6.23    0.67          
CTRP  NASD S48 Y -4.38  55.01  1332900   -7.37 -1.39  4.51    0.16          
ACH   NYSE B02 Y -4.42  52.35  2377200   -7.79 -2.79  2.88    0.14          
SHI   NYSE B17   -4.44  60.71   113600   -6.82 -0.35  4.50    0.89          
LFC   NYSE F10 Y -4.46  78.99  3626100   -5.34 -3.44  3.66    0.33          
PWRD  NASD T01   -4.54  23.49   752600  -16.20 -0.61  4.99   -0.43          
CHA   NYSE T31 Y -4.68  62.59   760800   -6.96 -1.52  3.23    0.75          
CHL   NYSE T32 Y -4.68  80.71  5323200   -5.48 -3.54  3.46    0.26          
STP   NYSE T09 Y -5.19  56.36  6366400   -8.43 -1.50  4.59    0.02          
YGE   NYSE T25 Y -5.45  26.40  3671800  -17.11 -0.05  5.43    0.35          
LDK   NYSE T09 Y -5.57  34.85  2713800  -13.78 -0.90  7.98    0.82          
JASO  NASD T26 Y -5.84  48.67  5878800  -10.71  1.09 10.19   -0.48          
EDU   NYSE S21 Y -6.10  68.40   598400   -8.19 -2.09  6.86   -0.24          
JRJC  NASD S12   -7.58  24.87  2233200  -23.36 -1.40  9.39    1.57          
YZC   NYSE B07   -8.97  79.03   189400  -10.19 -4.75  5.72    0.30          
TSL   NYSE T26 Y -9.65  46.89  2844700  -17.07 -0.54 10.59    0.47          
CEA   NYSE S34   -9.79  75.21    57400  -11.52 -7.19  8.52   -0.30          
SNP   NYSE B06 Y -11.2 125.06  1018200   -8.23 -6.27  6.07   -0.02          
FXI   NYSE     Y -12.5 169.50  9065900   -6.87 -6.00 10.07    0.19          
CEO   NYSE B06 Y -14.8 161.20   758300   -8.41 -5.01 10.70    0.41          
PTR   NYSE B08 Y -17.4 184.54  2225800   -8.59 -12.9  8.77    0.15          
BIDU  NASD T13 Y -41.5 301.50  8865600  -12.09 -7.95 43.58    0.07          
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: