Chinese Companies on 13-Nov-2007 (Tue)

November 14, 2007 at 12:27 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071113  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 39.95 341.45  9136700   13.25 11.86 29.10    0.03          
SNP   NYSE B06 Y 14.32 139.38   913700   11.45  9.44  5.08   -0.10          
FXI   NYSE     Y 12.61 182.11  7542300    7.44  5.50  9.19   -0.17          
CEO   NYSE B06 Y 11.33 172.53   587600    7.03  1.60 10.91   -0.23          
PTR   NYSE B08 Y 10.97 195.51  1711500    5.94  0.99 12.01   -0.23          
EDU   NYSE S21 Y 10.27  78.67   813000   15.01  0.60 11.53    0.36          
YZC   NYSE B07    8.04  87.07   139200   10.17  1.01  7.72   -0.27          
CHA   NYSE T31 Y  7.88  70.47   725800   12.59  5.41  2.93   -0.05          
LFC   NYSE F10 Y  6.42  85.41  2865900    8.13  3.56  3.91   -0.21          
CHL   NYSE T32 Y  6.32  87.03  5261100    7.83  1.75  5.49   -0.01          
CEA   NYSE S34    6.31  81.52    53100    8.39  0.91  5.52   -0.07          
EJ    NYSE F14 Y  5.90  27.44  2127600   27.39  1.81  5.24    0.08          
FMCN  NASD S01 Y  5.54  58.21  3501700   10.52  1.38  4.70   -0.52          
SINA  NASD T15 Y  5.48  51.48  2371300   11.91  0.82  4.76    0.16          
SOHU  NASD T13 Y  5.35  53.32  2481300   11.15  1.39  4.63    0.06          
SHI   NYSE B17    5.01  65.72    76000    8.25  2.84  4.09   -0.33          
CTRP  NASD S48 Y  4.79  59.80  1251800    8.71  0.32  4.79   -0.06          
GIGM  NASD T14 Y  4.67  21.10  3124200   28.42  0.66  4.18    0.03          
ACH   NYSE B02 Y  4.46  56.81  1804100    8.52  0.77  4.13   -0.24          
PWRD  NASD T01    4.34  27.83  1163500   18.48  0.84  4.81    0.55          
JRJC  NASD S12    4.33  29.20  1952100   17.41  1.88  3.94   -0.13          
CAF   NYSE        4.30  51.60   592300    9.09  1.76  3.09   -0.27          
STP   NYSE T09 Y  3.34  59.70  4780200    5.93  1.76  4.17   -0.25          
GSOL  NASD T15    3.29  28.89   444700   12.85  0.20  3.26    0.31 20071115 
ZNH   NYSE S34    3.14  52.59   205100    6.35  0.05  3.42    0.20          
HNP   NYSE U03 Y  3.04  41.71   561000    7.86  1.34  2.19   -0.03          
JST   AMEX T09    3.00  25.43   170700   13.37  0.59  2.75    1.02          
TSL   NYSE T26 Y  3.00  49.89  2054200    6.40  3.12  3.27   -0.28          
CHDX  NASD S37    2.85  34.24   206900    9.08  0.55  2.46    1.29          
CN    NYSE T31 Y  2.76  53.66   370700    5.42  0.61  2.59   -0.04          
YGE   NYSE T25 Y  2.73  29.13  2566200   10.34  0.40  3.93   -0.30          
CHN   NYSE        2.66  46.16   123700    6.11  0.70  2.36   -0.27          
GSH   NYSE S44    2.60  37.38    64900    7.48  0.33  3.07   -0.55          
PGJ   AMEX     Y  2.42  32.67  1762900    8.00  0.30  2.31   -0.52          
SNDA  NASD T15 Y  2.14  36.82  1130700    6.17  1.07  2.89   -0.22          
MR    NYSE H13 Y  1.86  36.81  1169700    5.32  0.05  2.41   -0.10          
HMIN  NASD S33 Y  1.74  37.80   348500    4.83  0.69  2.03   -0.15          
CHU   NYSE T32 Y  1.68  19.31  1669200    9.53  0.78  0.92   -0.52          
JFC   NYSE        1.61  30.37    16400    5.60  0.46  1.15    0.23          
ATV   NYSE T15 Y  1.48  15.59   248900   10.49  1.94  2.61    1.45          
JASO  NASD T26 Y  1.45  50.12  3731100    2.98  1.64  2.97   -0.37          
CSIQ  NASD T26 Y  1.23  11.24   563600   12.29  0.47  1.15   -0.34          
CHNR  NASD S31    1.11  20.71   313800    5.66  0.60  2.43    1.36          
NCTY  NASD S26 Y  1.10  30.10   191900    3.79  0.00  1.37   -0.42          
CMED  NASD H13 Y  1.06  41.06   497400    2.65  0.13  1.35   -0.35          
CTDC  NASD T02    1.03   7.44   356200   16.07  0.29  0.91    0.01          
XING  NASD T07 Y  0.96   9.95   688700   10.68  0.02  0.94    0.27          
MPEL  NASD S48 Y  0.89  14.61  3177100    6.49  0.27  1.07    0.46          
CNTF  NASD T07 Y  0.84   7.87  1475700   11.95  0.10  0.81    1.93          
COGO  NASD T07 Y  0.84  19.08   514300    4.61  0.13  1.24   -0.37          
QXM   NYSE T32 Y  0.84   9.69   541400    9.49  0.02  0.85   -0.10          
YTEC  NASD        0.82  12.37   311500    7.10  0.40  1.08   -0.29          
AOB   AMEX H04 Y  0.81  11.78  2164300    7.38  0.03  1.21   -0.16          
EFUT  NASD T02    0.77  15.82   220700    5.12  0.36  1.04    0.34          
KUN   AMEX H06    0.75   6.24   215200   13.66  0.11  1.03    1.75          
GA    NYSE T15    0.70  14.70  3820300    5.00  0.23  0.97   -0.32          
HRBN  NASD G09    0.58  15.70    46600    3.84 -0.32  1.09   -0.56          
CHINA NASD T13 Y  0.57   6.30  2122200    9.95  0.09  0.48    0.06          
SOLF  NASD T26 Y  0.49  11.09   493100    4.62  0.65  0.81   -0.42          
TSTC  NASD T31    0.48   6.31   118100    8.23  0.08  0.47    0.00          
GRRF  NASD T32    0.42   9.22   167100    4.77 -0.06  0.55   -0.50          
SEED  NASD F04    0.32   6.82   615900    4.92  0.04  0.42    0.19          
SYUT  NASD C05    0.31  30.82     5200    1.02  0.24  0.48   -0.72          
ASIA  NASD T15 Y  0.30  11.00   437600    2.80  0.19  0.61    0.28          
UTSI  NASD T32 Y  0.30   3.31  2513300    9.97  0.04  0.38    0.53          
SMI   NYSE T25 Y  0.30   5.44   173900    5.84  0.19  0.18   -0.59          
DSWL  NASD C26    0.26   9.19    35500    2.91 -0.09  0.61    1.52          
NTES  NASD T13 Y  0.26  19.21   933600    1.37  0.25  0.82   -0.41          
CBAK  NASD G09 Y  0.22   4.29   964500    5.41  0.11  0.26    0.03          
SORL  NASD S12    0.21   8.05    60800    2.68 -0.06  0.45   -0.38          
CPSL  NASD B16    0.18   5.37   950000    3.47  0.00  0.37   -0.12          
CYD   NYSE G04 Y  0.17  11.02   248700    1.57  0.14  0.42   -0.30          
ADY   AMEX C11    0.15  20.20    25600    0.75 -0.05  0.40   -0.45          
JADE  NASD C24 Y  0.15   2.45   582700    6.52  0.08  0.22   -0.15          
XFML  NASD T07 Y  0.15   8.12  1481400    1.88  0.19  0.45    0.84          
KONG  NASD S12 Y  0.13   4.80   727800    2.78 -0.14  0.36    0.11          
PACT  NASD T03 Y  0.11   4.83    81500    2.33 -0.06  0.22    0.55          
MHJ   AMEX S60    0.10   9.37    64700    1.08 -0.12  0.82    0.65          
TBV   AMEX H06    0.10   3.42    28200    3.01 -0.05  0.19   -0.42          
CSUN  NASD T25 Y  0.10   7.69  1010700    1.32  0.37  0.65   -0.31          
NTE   NYSE C07 Y  0.10  11.84   106100    0.85  0.18  0.19   -0.42          
NINE  NASD T02 Y  0.09   3.82   411700    2.41  0.02  0.28    1.06          
SPRD  NASD T24    0.06  14.00   282700    0.43  0.24  0.81   -0.17          
HRAY  NASD T02    0.05   4.03   207600    1.26 -0.08  0.49   -0.37          
NWD   AMEX C23    0.03   1.03   176700    3.00  0.00  0.04   -0.20          
ACTS  NASD T26 Y  0.03   4.80   203300    0.63 -0.04  0.38   -0.39          
LTON  NASD T32    0.01   3.21    44500    0.31  0.00  0.06    0.48          
FFHL  NASD C26    0.00   3.11   245600    0.00  0.09  0.28   -0.54          
VIMC  NASD T26 Y  0.00   4.80    76700    0.00 -0.03  0.22   -0.14          
ATS   NYSE T31    0.00   1.90   106000    0.00  0.05  0.10   -0.15          
ASTT  NASD T27   -0.05   1.17    53600   -4.10 -0.02  0.10    1.78          
CAAS  NASD C03   -0.09   7.50   145400   -1.19 -0.02  0.61    0.25          
TCM   NYSE H01   -0.15   9.00    64200   -1.64 -0.05  0.27   -0.48          
SVA   AMEX H05 Y -0.25   5.65   888800   -4.24  0.00  0.74    0.29          
SCR   NYSE H05   -0.30  12.90   140900   -2.27 -0.05  0.84   -0.01          
LONG  NASD S40   -0.55   9.19   138900   -5.65 -0.12  0.65    1.03          
JOBS  NASD S56   -1.10  21.08   355000   -4.96  2.63  4.89    2.35          
SSRX  NASD H01   -1.28  14.40  1363300   -8.16  0.65  3.38    1.19          
WX    NYSE H04   -2.06  28.85  1387400   -6.66  0.46  4.78    0.30          
LDK   NYSE T09 Y -3.50  31.35  6306000  -10.04  1.23  6.94    1.32          
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: