Chinese companies on 19-Nov-2007 (Mon)

November 20, 2007 at 12:14 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071119  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CN    NYSE T31 Y  1.49  54.00   489400    2.84  1.73  1.47    0.17          
CHA   NYSE T31 Y  0.75  67.55   684900    1.12  3.14  2.90   -0.02          
ATV   NYSE T15 Y  0.52  13.73   208600    3.94  0.79  1.70    0.25          
LDK   NYSE T09 Y  0.12  35.25  2615700    0.34 -0.60  2.68   -0.32          
JADE  NASD C24 Y  0.09   2.28   382500    4.11  0.13  0.15   -0.41          
LTON  NASD T32    0.05   2.93    85300    1.74  0.02  0.38    0.82          
KONG  NASD S12 Y  0.03   4.88   557300    0.62  0.06  0.24    0.11          
UTSI  NASD T32 Y -0.03   2.99  1147500   -0.99  0.00  0.39   -0.24          
TBV   AMEX H06   -0.06   2.92    26700   -2.01  0.00  0.12   -0.28          
TCM   NYSE H01   -0.06   8.86    84500   -0.67  0.06  0.39    0.70          
ACTS  NASD T26 Y -0.07   4.66   241600   -1.48 -0.04  0.25   -0.04          
SYUT  NASD C05   -0.07  36.22     8500   -0.19  0.01  0.65   -0.69          
NWD   AMEX C23   -0.10   1.00   174500   -9.09 -0.02  0.10   -0.31          
ATS   NYSE T31   -0.10   1.87   161000   -5.08 -0.02  0.17    5.05          
CBAK  NASD G09 Y -0.12   3.94   639200   -2.96 -0.03  0.17    0.07          
DSWL  NASD C26   -0.12   8.61    17700   -1.37 -0.03  0.19    0.20          
PACT  NASD T03 Y -0.13   5.32    53700   -2.39 -0.39  0.53   -0.36          
TSTC  NASD T31   -0.18   6.34    97100   -2.76 -0.18  0.36   -0.49          
ASTT  NASD T27   -0.19   0.91    87400  -17.27  0.02  0.21    1.11          
NINE  NASD T02 Y -0.20   3.50    92000   -5.41  0.00  0.24   -0.46          
NTE   NYSE C07 Y -0.20  11.33   141400   -1.73  0.00  0.33   -0.26          
ASIA  NASD T15 Y -0.23  10.17   372000   -2.21 -0.03  0.69   -0.06          
SPRD  NASD T24   -0.23  13.87   273000   -1.63  0.15  0.87    0.16          
COGO  NASD T07 Y -0.24  18.19   408200   -1.30  0.29  0.84    0.01          
FFHL  NASD C26   -0.24   2.49   215000   -8.79 -0.04  0.21    0.09          
CHINA NASD T13 Y -0.27   5.70  1569400   -4.52 -0.05  0.24    0.14          
VIMC  NASD T26 Y -0.27   4.44   185600   -5.73 -0.31  0.24   -0.41          
CNTF  NASD T07 Y -0.28   6.05   454800   -4.42  0.13  0.46   -0.48          
HRAY  NASD T02   -0.28   3.97   237000   -6.59  0.00  0.85    3.76          
HRBN  NASD G09   -0.28  16.71    32200   -1.65 -0.04  0.47    1.35          
KUN   AMEX H06   -0.29   4.86   124400   -5.63 -0.08  0.45    0.21          
CAAS  NASD C03   -0.29   6.82    80400   -4.08 -0.07  0.36    0.46          
SOLF  NASD T26 Y -0.30  12.50   322400   -2.34 -0.01  1.17   -0.28          
NTES  NASD T13 Y -0.33  18.67   652000   -1.74  0.00  0.54   -0.01          
CYD   NYSE G04 Y -0.33   9.99   312700   -3.20  0.08  0.66   -0.13          
SMI   NYSE T25 Y -0.33   4.80   433500   -6.43 -0.15  0.22    2.30          
SEED  NASD F04   -0.34   5.80   600200   -5.54 -0.05  0.60    0.41          
JST   AMEX T09   -0.36  24.06    26200   -1.47  0.03  1.03   -0.03          
SORL  NASD S12   -0.36   6.62    78100   -5.16 -0.04  0.57    0.28          
YTEC  NASD       -0.37  11.65   137400   -3.08 -0.01  0.85   -0.47          
XFML  NASD T07 Y -0.44   6.42   637500   -6.41 -0.22  0.44   -0.30          
AOB   AMEX H04 Y -0.46  10.97  1094800   -4.02 -0.17  0.47   -0.45          
CSUN  NASD T25 Y -0.47   7.56  2721900   -5.85 -0.65  1.58    0.36          
CPSL  NASD B16   -0.52   4.57  1482200  -10.22  0.06  0.61    1.23          
MHJ   AMEX S60   -0.56   8.95    24400   -5.89 -0.01  0.98    0.65          
LONG  NASD S40   -0.62   7.40   112500   -7.73 -0.14  0.66    0.70          
XING  NASD T07 Y -0.62   8.81   524300   -6.57 -0.03  0.66   -0.38          
GA    NYSE T15   -0.62  14.88  3451500   -4.00  0.25  1.48    0.64          
GRRF  NASD T32   -0.63   8.19   195600   -7.14 -0.11  0.88    1.37          
SVA   AMEX H05 Y -0.69   4.76  1029300  -12.66  0.00  0.94    2.40          
SCR   NYSE H05   -0.69  13.13    74200   -4.99 -0.24  0.76    0.33          
GSOL  NASD T15   -0.74  27.41   303600   -2.63 -0.37  1.57   -0.44          
GSH   NYSE S44   -0.77  33.89    68100   -2.22 -0.26  1.49    0.22          
MR    NYSE H13 Y -0.78  35.04   818500   -2.18  0.21  1.90    1.12          
CMED  NASD H13 Y -0.85  40.81   513200   -2.04 -0.52  2.24    0.48          
CHU   NYSE T32 Y -0.85  18.85  1138400   -4.31 -0.58  1.07   -0.26          
CTDC  NASD T02   -0.87   6.07   402500  -12.54 -0.44  0.61    1.06          
QXM   NYSE T32 Y -0.94   8.45   465900  -10.01 -0.06  0.99   -0.68          
EFUT  NASD T02   -0.97  15.53    77800   -5.88 -0.09  1.10   -0.44          
MPEL  NASD S48 Y -0.97  14.02  2057200   -6.47 -0.39  0.73   -0.40          
GIGM  NASD T14 Y -1.01  18.58  1025700   -5.16 -0.05  1.27   -0.44          
ZNH   NYSE S34   -1.09  51.42   104200   -2.08 -0.54  2.91    0.58          
ADY   AMEX C11   -1.10  16.15   110200   -6.38 -0.26  1.87   -0.02          
PWRD  NASD T01   -1.21  24.29   347900   -4.75 -0.20  1.39    0.19          
CHN   NYSE       -1.32  44.33   103200   -2.89 -0.64  1.00    0.48          
PGJ   AMEX     Y -1.34  30.72  1252800   -4.18 -0.17  1.27   -0.02          
NCTY  NASD S26 Y -1.36  20.17  1432000   -6.32 -0.03  2.14   -0.53          
HMIN  NASD S33 Y -1.45  35.62   375900   -3.91 -0.95  1.98   -0.03          
CSIQ  NASD T26 Y -1.46  16.30  4279300   -8.22  0.87  2.96   -0.24          
CHNR  NASD S31   -1.50  17.10   147800   -8.06 -0.44  1.95    0.41          
JOBS  NASD S56   -1.51  17.69    98700   -7.86  0.13  1.64    0.60          
JRJC  NASD S12   -1.55  27.25   492600   -5.38 -0.20  1.90   -0.03          
JFC   NYSE       -1.75  28.30    25400   -5.82 -0.43  2.77    0.48          
HNP   NYSE U03 Y -1.95  37.83   388700   -4.90 -1.07  1.58    0.23          
SSRX  NASD H01   -2.03  13.34   605100  -13.21 -0.33  2.36    0.66          
FMCN  NASD S01 Y -2.05  57.15  4617000   -3.46  0.80  3.81    0.34          
SINA  NASD T15 Y -2.12  44.71  1879200   -4.53 -0.92  2.22   -0.14          
CAF   NYSE       -2.38  49.02   319400   -4.63 -1.18  1.61   -0.32          
SOHU  NASD T13 Y -2.55  48.27  1239600   -5.02 -0.45  2.75    0.20          
TSL   NYSE T26 Y -2.64  50.87  1582600   -4.93 -1.01  3.85    0.37          
WX    NYSE H04   -2.87  25.35   582700  -10.17  0.03  3.25    0.35          
CHDX  NASD S37   -2.98  31.73   179400   -8.59 -0.83  3.20    0.17          
EJ    NYSE F14 Y -3.29  22.24  1532400  -12.89 -0.78  2.83   -0.23          
LFC   NYSE F10 Y -3.45  80.39  2600900   -4.11 -2.16  2.32    0.05          
SNDA  NASD T15 Y -3.62  32.09  2446400  -10.14 -0.33  4.23    2.06          
YGE   NYSE T25 Y -3.76  26.36  2945500  -12.48 -0.38  3.60    0.28          
SHI   NYSE B17   -3.82  57.98    77400   -6.18 -0.81  3.83    1.26          
ACH   NYSE B02 Y -3.83  51.26  1675000   -6.95 -1.11  2.98    0.30          
JASO  NASD T26 Y -3.85  54.85  3336300   -6.56 -0.70  5.92    0.41          
STP   NYSE T09 Y -3.99  65.43  5589200   -5.75  2.58  8.05   -0.11          
YZC   NYSE B07   -4.32  81.00   134500   -5.06 -1.33  5.04    0.64          
CHL   NYSE T32 Y -4.41  81.80  3323500   -5.12 -2.97  3.13   -0.10          
CTRP  NASD S48 Y -4.74  55.99  1088900   -7.81  0.07  5.19   -0.03          
CEA   NYSE S34   -4.91  71.00    24400   -6.47 -2.66  3.25    0.52          
EDU   NYSE S21 Y -6.15  69.39   612000   -8.14  0.00  6.44    0.12          
BIDU  NASD T13 Y -7.51 307.48  7713000   -2.38 -8.81 17.09   -0.21          
CEO   NYSE B06 Y -8.01 155.25   469900   -4.91 -2.26  6.99   -0.37          
SNP   NYSE B06 Y -8.49 129.91   634000   -6.13 -5.19  6.79    0.10          
FXI   NYSE     Y -8.82 169.55  7410900   -4.94 -4.87  6.22   -0.13          
PTR   NYSE B08 Y -9.38 180.52  1048000   -4.94 -5.39  6.95    0.03          
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: