Chinese Companies 20-Nov-2007 (Tue)

November 21, 2007 at 1:42 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071120  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 Y 15.01 170.26   742300    9.67  8.25  8.69    0.58          
SNP   NYSE B06 Y 10.76 140.67   816200    8.28  4.62  6.47    0.29          
PTR   NYSE B08 Y 10.08 190.60  1524900    5.58  4.68  7.50    0.46          
FXI   NYSE     Y  7.85 177.40  8959100    4.63  7.15  7.91    0.21          
CHA   NYSE T31 Y  7.30  74.85  1114000   10.81  1.35  7.54    0.63          
BIDU  NASD T13 Y  6.02 313.50 10226500    1.96  6.52 23.04    0.33          
CN    NYSE T31 Y  5.09  59.09  1066500    9.43  4.00  3.18    1.18          
YZC   NYSE B07    4.22  85.22   114600    5.21  1.22  4.64   -0.15          
CEA   NYSE S34    3.51  74.51    28000    4.94  3.00  5.92    0.15          
CHL   NYSE T32 Y  3.51  85.31  4248800    4.29  2.27  3.42    0.28          
ACH   NYSE B02 Y  3.28  54.54  2224400    6.40  2.24  2.97    0.33          
SHI   NYSE B17    2.70  60.68    78800    4.66  4.02  3.50    0.02          
GSOL  NASD T15    2.64  30.05   563400    9.63  0.59  2.36    0.86          
JRJC  NASD S12    2.35  29.60   966300    8.62  1.25  2.84    0.96          
MR    NYSE H13 Y  1.66  36.70   984700    4.74 -0.36  2.26    0.20          
CHN   NYSE        1.47  45.80    93200    3.32  0.50  1.97   -0.10          
LFC   NYSE F10 Y  1.41  81.80  2773200    1.75  1.61  4.00    0.07          
PGJ   AMEX     Y  1.14  31.86  1265300    3.71  0.48  1.53    0.01          
HNP   NYSE U03 Y  1.06  38.89   431100    2.80  0.67  1.40    0.11          
CHU   NYSE T32 Y  1.00  19.85  2099200    5.31  0.38  0.96    0.84          
ZNH   NYSE S34    0.98  52.40    71300    1.91  0.78  2.51   -0.32          
JOBS  NASD S56    0.95  18.64   102100    5.37  0.42  1.79    0.03          
SINA  NASD T15 Y  0.89  45.60  1419300    1.99  1.08  1.44   -0.24          
GSH   NYSE S44    0.75  34.64    90400    2.21  0.56  1.73    0.33          
CHDX  NASD S37    0.72  32.45   194500    2.27  0.67  1.99    0.08          
JFC   NYSE        0.71  29.01    23100    2.51  0.52  0.68   -0.09          
SYUT  NASD C05    0.53  36.75    14300    1.46  0.27  0.75    0.68          
SOHU  NASD T13 Y  0.51  48.78  1737300    1.06  0.24  3.89    0.40          
NCTY  NASD S26 Y  0.48  20.65  1883400    2.38 -0.42  2.14    0.32          
SNDA  NASD T15 Y  0.41  32.50  2502100    1.28 -0.09  2.58    0.02          
NTES  NASD T13 Y  0.39  19.06  1036300    2.09 -0.14  0.63    0.59          
SSRX  NASD H01    0.28  13.62   779000    2.10  0.26  1.54    0.29          
CHNR  NASD S31    0.27  17.37   181500    1.58  0.02  1.62    0.23          
LONG  NASD S40    0.26   7.66    72000    3.51 -0.05  0.54   -0.36          
SCR   NYSE H05    0.26  13.39   143100    1.98  0.00  0.92    0.93          
TCM   NYSE H01    0.15   9.01   375200    1.69  0.14  0.36    3.44          
HRBN  NASD G09    0.09  16.80    16100    0.54  0.00  0.61   -0.50          
ASTT  NASD T27    0.08   0.99    20900    8.79  0.00  0.15   -0.76          
SVA   AMEX H05 Y  0.07   4.83   829100    1.47  0.20  0.42   -0.19          
KONG  NASD S12 Y  0.07   4.95  1055100    1.43 -0.17  0.27    0.89          
UTSI  NASD T32 Y  0.05   3.04   966500    1.67  0.01  0.14   -0.16          
SPRD  NASD T24    0.04  13.91   149900    0.29  0.22  0.34   -0.45          
NINE  NASD T02 Y  0.02   3.52   316100    0.57  0.10  0.33    2.44          
SMI   NYSE T25 Y  0.02   4.82   439000    0.42  0.05  0.15    0.01          
ATS   NYSE T31   -0.02   1.85    53400   -1.07 -0.06  0.05   -0.67          
NWD   AMEX C23   -0.04   0.96   143900   -4.00 -0.01  0.04   -0.18          
ADY   AMEX C11   -0.05  16.10    79800   -0.31  0.35  1.01   -0.28          
JADE  NASD C24 Y -0.10   2.18   388900   -4.39  0.08  0.21    0.02          
NTE   NYSE C07 Y -0.10  11.23   154700   -0.88  0.01  0.34    0.09          
TBV   AMEX H06   -0.12   2.80    37200   -4.11 -0.11  0.17    0.39          
SORL  NASD S12   -0.12   6.50    49100   -1.81  0.06  0.52   -0.37          
TSTC  NASD T31   -0.12   6.22   290000   -1.89 -0.03  0.72    1.99          
ASIA  NASD T15 Y -0.15  10.02   335600   -1.47 -0.02  0.77   -0.10          
SEED  NASD F04   -0.15   5.65   624800   -2.59  0.00  0.56    0.04          
CNTF  NASD T07 Y -0.16   5.89   423700   -2.64  0.13  0.63   -0.07          
FFHL  NASD C26   -0.17   2.32   196000   -6.83 -0.01  0.25   -0.09          
XFML  NASD T07 Y -0.17   6.25  1053200   -2.65  0.23  0.62    0.65          
LTON  NASD T32   -0.21   2.72    63100   -7.17 -0.03  0.30   -0.26          
AOB   AMEX H04 Y -0.21  10.76  2030900   -1.91  0.08  0.65    0.86          
YTEC  NASD       -0.22  11.43   111900   -1.89  0.10  0.80   -0.19          
CHINA NASD T13 Y -0.23   5.47  2676000   -4.04  0.15  0.47    0.71          
PACT  NASD T03 Y -0.24   5.08    45800   -4.51 -0.16  0.34   -0.15          
CPSL  NASD B16   -0.27   4.30  1016100   -5.91  0.18  0.57   -0.31          
CAF   NYSE       -0.27  48.75   597300   -0.55  0.98  3.37    0.87          
MHJ   AMEX S60   -0.28   8.67    29100   -3.13 -0.04  0.43    0.19          
ACTS  NASD T26 Y -0.28   4.38   304900   -6.01 -0.06  0.38    0.26          
CAAS  NASD C03   -0.29   6.53   102500   -4.25  0.17  0.46    0.27          
CBAK  NASD G09 Y -0.29   3.65  1029300   -7.36  0.06  0.48    0.61          
CMED  NASD H13 Y -0.29  40.52   462100   -0.71  0.02  2.85   -0.10          
CYD   NYSE G04 Y -0.31   9.68   368000   -3.10  0.01  0.69    0.18          
COGO  NASD T07 Y -0.35  17.84   374300   -1.92 -0.04  0.79   -0.08          
GRRF  NASD T32   -0.35   7.84   235000   -4.27 -0.01  0.81    0.20          
XING  NASD T07 Y -0.39   8.42   769300   -4.43  0.10  0.92    0.47          
MPEL  NASD S48 Y -0.45  13.57  2072600   -3.21  0.01  0.97    0.01          
CTDC  NASD T02   -0.47   5.60   271700   -7.74  0.14  0.67   -0.32          
VIMC  NASD T26 Y -0.47   3.97   456200  -10.59  0.01  0.87    1.46          
ATV   NYSE T15 Y -0.47  13.26   185900   -3.42  0.72  1.19   -0.11          
KUN   AMEX H06   -0.58   4.28   112400  -11.93  0.01  0.84   -0.10          
EFUT  NASD T02   -0.60  14.93   170400   -3.86  0.01  1.43    1.19          
GIGM  NASD T14 Y -0.67  17.91  1070700   -3.61  0.13  1.49    0.04          
HRAY  NASD T02   -0.67   3.30   573100  -16.88 -0.17  0.75    1.42          
CSUN  NASD T25 Y -0.71   6.85  1737900   -9.39  0.07  1.38   -0.36          
CTRP  NASD S48 Y -0.74  55.25  1217900   -1.32  0.18  4.28    0.12          
SOLF  NASD T26 Y -0.74  11.76   330900   -5.92 -0.24  1.15    0.03          
WX    NYSE H04   -0.78  24.57  1057200   -3.08  0.01  4.17    0.81          
JASO  NASD T26 Y -0.80  54.05  2468100   -1.46  0.84  4.13   -0.26          
QXM   NYSE T32 Y -0.95   7.50  1080000  -11.24 -0.04  1.38    1.32          
JST   AMEX T09   -1.06  23.00    38000   -4.41  0.12  1.44    0.45          
YGE   NYSE T25 Y -1.24  25.12  2904000   -4.70  0.02  2.39   -0.01          
CSIQ  NASD T26 Y -1.31  14.99  2827800   -8.04  0.49  2.33   -0.34          
LDK   NYSE T09 Y -1.65  33.60  1996400   -4.68  0.32  4.28   -0.24          
EDU   NYSE S21 Y -1.80  67.59   725400   -2.59  0.61  8.90    0.19          
TSL   NYSE T26 Y -1.99  48.88  1862900   -3.91  1.13  5.30    0.18          
HMIN  NASD S33 Y -2.08  33.54   564700   -5.84  0.40  2.80    0.50          
DSWL  NASD C26   -2.14   6.47   144400  -24.85 -0.23  2.27    7.16          
EJ    NYSE F14 Y -2.40  19.84  2532300  -10.79  0.81  5.16    0.65          
PWRD  NASD T01   -2.77  21.52   630000  -11.40  0.21  3.26    0.81          
GA    NYSE T15   -3.78  11.10 13154000  -25.40 -1.68  3.68    2.81          
STP   NYSE T09 Y -3.98  61.45  6056500   -6.08  1.32  8.06    0.08          
FMCN  NASD S01 Y -5.15  52.00 13343800   -9.01 -3.85  7.61    1.89          
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: