Chinese Companies on 14-Nov-2007 (Wed)

November 15, 2007 at 12:00 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071114  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SNP   NYSE B06 Y  6.39 145.77  1008500    4.58 11.71  6.70    0.10          
FXI   NYSE     Y  5.57 187.68  7847200    3.06  9.35  7.37    0.04          
PTR   NYSE B08 Y  3.57 199.08  1173700    1.83  9.46  7.72   -0.31          
SYUT  NASD C05    3.50  34.32    43100   11.36 -0.22  3.72    7.29          
CSIQ  NASD T26 Y  3.29  14.53  6258900   29.27  2.76  4.05   10.11          
JASO  NASD T26 Y  2.59  52.71  2649000    5.17  3.13  3.42   -0.29          
BIDU  NASD T13 Y  2.55 344.00 11747400    0.75 25.22 33.21    0.29          
CHL   NYSE T32 Y  2.55  89.58  4463700    2.93  4.47  4.13   -0.15          
SSRX  NASD H01    2.28  16.68  1562100   15.83  2.49  1.70    0.15          
EJ    NYSE F14 Y  2.08  29.52  2030500    7.58  2.56  2.60   -0.05          
CEA   NYSE S34    2.06  83.58    20700    2.53  1.98  2.00   -0.61          
STP   NYSE T09 Y  1.99  61.69  6482700    3.33  3.80  3.91    0.36          
CHA   NYSE T31 Y  1.93  72.40   493500    2.74  3.63  2.56   -0.32          
CAF   NYSE        1.92  53.52   530700    3.72  2.90  2.08   -0.10          
CHDX  NASD S37    1.79  36.03   222100    5.23  0.46  1.61    0.07          
YGE   NYSE T25 Y  1.60  30.73  2395200    5.49  1.37  1.67   -0.07          
ZNH   NYSE S34    1.58  54.17   166400    3.00  2.34  1.51   -0.19          
EFUT  NASD T02    1.37  17.19   228800    8.66  1.05  1.45    0.04          
JRJC  NASD S12    1.10  30.30  1419700    3.77  2.80  3.45   -0.27          
SOLF  NASD T26 Y  1.10  12.19   773700    9.92  0.41  1.44    0.57          
KUN   AMEX H06    1.08   7.32   691800   17.31  0.84  1.49    2.21          
SCR   NYSE H05    1.06  13.96   252800    8.22 -0.15  1.35    0.79          
LFC   NYSE F10 Y  1.01  86.42  2093600    1.18  5.49  4.67   -0.27          
CMED  NASD H13 Y  0.95  42.01   559400    2.31  1.06  1.26    0.12          
SHI   NYSE B17    0.88  66.60    80700    1.34  1.93  3.49    0.06          
TSL   NYSE T26 Y  0.83  50.72  1224000    1.66  2.58  3.30   -0.40          
ACH   NYSE B02 Y  0.81  57.62  1814000    1.43  3.19  3.19    0.01          
YTEC  NASD        0.62  12.99   179800    5.01  0.19  0.75   -0.42          
XING  NASD T07 Y  0.59  10.54   976000    5.93  0.54  0.91    0.42          
MHJ   AMEX S60    0.55   9.92    55400    5.87 -0.26  0.99   -0.14          
CHN   NYSE        0.54  46.70   116300    1.17  0.14  1.46   -0.06          
PACT  NASD T03 Y  0.53   5.36   183500   10.97  0.17  0.50    1.25          
QXM   NYSE T32 Y  0.52  10.21   910700    5.37  0.07  0.70    0.68          
CSUN  NASD T25 Y  0.48   8.17  1515000    6.24  0.47  0.84    0.50          
YZC   NYSE B07    0.42  87.49   156500    0.48  0.93  3.33    0.12          
ASIA  NASD T15 Y  0.40  11.40   360100    3.64  0.12  0.50   -0.18          
HRBN  NASD G09    0.38  16.08    23500    2.42  0.47  0.19   -0.50          
HRAY  NASD T02    0.33   4.36   216800    8.19  0.12  0.39    0.04          
PGJ   AMEX     Y  0.32  32.99  1996400    0.98  1.21  1.64    0.13          
JST   AMEX T09    0.30  25.73    97800    1.18  0.87  1.31   -0.43          
KONG  NASD S12 Y  0.28   5.08   621900    5.83  0.20  0.32   -0.15          
CHU   NYSE T32 Y  0.22  19.53  1674800    1.14  0.60  0.74    0.00          
AOB   AMEX H04 Y  0.20  11.98  1527400    1.70  0.10  0.49   -0.29          
SNDA  NASD T15 Y  0.19  37.01   935600    0.52  1.31  1.48   -0.17          
MR    NYSE H13 Y  0.19  37.00   949100    0.52  0.67  1.59   -0.19          
SVA   AMEX H05 Y  0.17   5.82   285900    3.01 -0.09  0.58   -0.68          
CPSL  NASD B16    0.17   5.54  1771700    3.17  0.14  0.57    0.86          
TBV   AMEX H06    0.15   3.57    30900    4.39 -0.07  0.63    0.10          
ATS   NYSE T31    0.14   2.04   133800    7.37 -0.01  0.30    0.26          
COGO  NASD T07 Y  0.12  19.20   371100    0.63  0.20  0.49   -0.28          
ACTS  NASD T26 Y  0.10   4.90   226400    2.08  0.05  0.15    0.11          
NTES  NASD T13 Y  0.08  19.29   798000    0.42  0.01  0.50   -0.15          
VIMC  NASD T26 Y  0.07   4.87    79600    1.46  0.03  0.26    0.04          
TSTC  NASD T31    0.04   6.35   191300    0.63  0.24  0.51    0.62          
CBAK  NASD G09 Y  0.03   4.32   878200    0.70  0.15  0.21   -0.09          
JADE  NASD C24 Y  0.02   2.47   408000    0.82  0.15  0.17   -0.30          
SPRD  NASD T24    0.02  14.02   195200    0.14  0.01  0.56   -0.31          
NWD   AMEX C23    0.01   1.04    84700    0.97 -0.01  0.04   -0.52          
LTON  NASD T32    0.01   3.22    32800    0.31  0.02  0.14   -0.26          
JFC   NYSE       -0.01  30.36    15000   -0.03  0.26  1.17   -0.09          
NTE   NYSE C07 Y -0.01  11.83   132300   -0.08  0.16  0.22    0.25          
CAAS  NASD C03   -0.03   7.47   131700   -0.40  0.02  0.53   -0.09          
JOBS  NASD S56   -0.03  21.05   118400   -0.14  0.02  1.47   -0.67          
DSWL  NASD C26   -0.04   9.15    12400   -0.44 -0.04  0.25   -0.65          
UTSI  NASD T32 Y -0.04   3.27  1306200   -1.21  0.03  0.16   -0.48          
NINE  NASD T02 Y -0.07   3.75   277200   -1.83 -0.07  0.41   -0.33          
FFHL  NASD C26   -0.09   3.02   132800   -2.89  0.09  0.41   -0.46          
GRRF  NASD T32   -0.09   9.13   203800   -0.98  0.08  0.68    0.22          
CHINA NASD T13 Y -0.10   6.20  2629900   -1.59  0.25  0.45    0.24          
TCM   NYSE H01   -0.10   8.90    55100   -1.11 -0.14  0.44   -0.14          
ASTT  NASD T27   -0.12   1.05    54500  -10.26 -0.06  0.09    0.02          
CEO   NYSE B06 Y -0.18 172.35   498100   -0.10  7.47  8.89   -0.15          
NCTY  NASD S26 Y -0.22  29.88   170400   -0.73  0.15  1.79   -0.11          
SMI   NYSE T25 Y -0.24   5.20   254400   -4.41 -0.24  0.15    0.46          
CN    NYSE T31 Y -0.26  53.40   264800   -0.48  1.31  1.94   -0.29          
CYD   NYSE G04 Y -0.34  10.68   256800   -3.09  0.15  0.84    0.03          
GIGM  NASD T14 Y -0.35  20.75  5936000   -1.66 -1.48  3.40    0.90          
WX    NYSE H04   -0.35  28.50   395200   -1.21  1.33  1.77   -0.72          
CTDC  NASD T02   -0.36   7.08   323400   -4.84  0.41  0.99   -0.09          
SEED  NASD F04   -0.38   6.44   532500   -5.57  0.23  0.71   -0.14          
GA    NYSE T15   -0.42  14.28  1796300   -2.86  0.20  0.77   -0.53          
GSOL  NASD T15   -0.44  28.45   402900   -1.52 -0.72  2.67   -0.09 20071115 
PWRD  NASD T01   -0.45  27.38   328300   -1.62  0.00  2.69   -0.72          
MPEL  NASD S48 Y -0.46  14.15  3241700   -3.15 -0.52  1.42    0.02          
CHNR  NASD S31   -0.50  20.21   159600   -2.41  0.79  1.91   -0.49          
SORL  NASD S12   -0.55   7.50   230200   -6.83 -0.33  0.85    2.79          
ATV   NYSE T15 Y -0.58  15.01    60900   -3.72  0.91  1.50   -0.76          
HNP   NYSE U03 Y -0.62  41.09   284100   -1.49  1.10  1.95   -0.49          
LONG  NASD S40   -0.66   8.53   205700   -7.18 -0.22  0.73    0.48          
ADY   AMEX C11   -0.70  19.50    49800   -3.47 -0.33  0.89    0.95          
XFML  NASD T07 Y -0.87   7.25  1776700  -10.71  0.08  1.43    0.20          
GSH   NYSE S44   -0.96  36.42    60200   -2.57  0.12  1.50   -0.07          
FMCN  NASD S01 Y -1.20  57.01  1955700   -2.06  1.83  3.73   -0.44          
CNTF  NASD T07 Y -1.45   6.42  2081300  -18.42 -0.79  0.99    0.41          
CTRP  NASD S48 Y -1.55  58.25   762300   -2.59  2.08  4.19   -0.39          
HMIN  NASD S33 Y -1.64  36.16   271600   -4.34  0.53  3.01   -0.22          
SOHU  NASD T13 Y -1.93  51.39  1501800   -3.62  2.74  5.73   -0.39          
SINA  NASD T15 Y -1.98  49.50  1724600   -3.85  2.50  5.17   -0.27          
LDK   NYSE T09 Y -2.10  29.25  3992900   -6.70  0.91  3.90   -0.37          
EDU   NYSE S21 Y -3.32  75.35   435000   -4.22  2.33  5.97   -0.46          
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: