Chinese companies 28-Nov-2007 (Wed)

November 28, 2007 at 11:38 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071128  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 25.91 367.25  9210500    7.59 13.14 18.95   -0.15          
CEA   NYSE S34   17.39 100.89    71300   20.83  6.63 10.76    1.56          
FXI   NYSE     Y 10.53 187.00  9204600    5.97  2.38  8.76    0.09          
SNP   NYSE B06 Y  8.43 148.76   867400    6.01  2.16  6.81    0.14          
CEO   NYSE B06 Y  8.01 185.07   624800    4.52  3.04  8.33   -0.26          
PTR   NYSE B08 Y  7.67 193.02  1557700    4.14  1.01  8.49    0.40          
CHA   NYSE T31 Y  6.99  81.44   898000    9.39  3.55  5.20    0.20          
STP   NYSE T09 Y  6.03  74.33  5633800    8.83  1.20  5.47    0.44          
CN    NYSE T31 Y  5.29  61.09   540900    9.48  2.30  3.99    0.73          
SOHU  NASD T13 Y  5.25  58.90  2157800    9.79  1.22  4.19    0.11          
YZC   NYSE B07    5.07  96.69   224800    5.53  2.63  5.25    1.16          
ZNH   NYSE S34    5.07  65.20   276900    8.43  3.42  3.42    0.81          
SNDA  NASD T15 Y  4.50  39.00  4588100   13.04 -2.00  7.84    1.46          
CHL   NYSE T32 Y  4.46  90.81  4172000    5.17  1.78  4.96    0.28          
CTRP  NASD S48 Y  4.23  59.50   746200    7.65  1.59  3.42    0.93          
SHI   NYSE B17    3.74  62.72    91500    6.34  1.30  3.47    0.86          
JASO  NASD T26 Y  3.44  53.00  2556800    6.94  1.44  2.43   -0.08          
JRJC  NASD S12    3.37  20.36  3519500   19.84  2.11  3.05    0.31          
CHNR  NASD S31    3.12  18.83   535400   19.86  0.29  3.19    2.59          
CHN   NYSE        3.09  48.26    94900    6.84  0.03  3.07    0.13          
LFC   NYSE F10 Y  3.09  80.84  2922100    3.97 -0.03  3.49    0.40          
TSL   NYSE T26 Y  3.05  37.52  1868300    8.85  1.04  3.12   -0.38          
CAF   NYSE        2.68  50.58   912200    5.59  0.25  2.45    0.65          
ACH   NYSE B02 Y  2.46  55.47  2467400    4.64  0.24  3.00    0.31          
HNP   NYSE U03 Y  2.45  43.78   494000    5.93  1.12  2.53    0.52          
FMCN  NASD S01 Y  2.35  52.88  3492100    4.65  0.97  2.65    0.40          
MR    NYSE H13 Y  2.29  38.81  1956900    6.27  0.32  2.80    3.19          
PGJ   AMEX     Y  2.27  34.31  3194300    7.08  0.56  1.88    1.55          
HMIN  NASD S33 Y  2.23  38.31   480900    6.18 -0.02  2.69    0.24          
SINA  NASD T15 Y  2.19  48.80  1435700    4.70  0.39  1.86   -0.45          
GSOL  NASD T15    2.13  30.00   435200    7.64  0.73  1.85    0.51          
CHDX  NASD S37    1.85  31.56   147600    6.23  0.83  1.73    0.26          
CMED  NASD H13 Y  1.65  38.37   627600    4.49 -0.22  2.07   -0.46          
SYUT  NASD C05    1.63  38.38    18700    4.44  1.89  1.52    0.21          
JFC   NYSE        1.45  29.75    15600    5.12  0.33  1.12   -0.44          
JOBS  NASD S56    1.24  19.70    43400    6.72 -0.01  1.31   -0.10          
EJ    NYSE F14 Y  1.22  21.47   982800    6.02  0.55  1.69    0.40          
HRBN  NASD G09    1.18  16.59    56400    7.66 -0.37  1.66    2.69          
PWRD  NASD T01    1.17  24.17   510700    5.09  0.52  2.04   -0.20          
CHU   NYSE T32 Y  1.16  20.96  2704400    5.86  0.06  1.31    0.10          
GSH   NYSE S44    1.16  36.60    75400    3.27 -0.28  1.83    0.01          
QXM   NYSE T32 Y  1.07   8.22   851100   14.97 -0.15  1.44    0.90          
JST   AMEX T09    1.05  24.19    26200    4.54  0.07  0.98    0.35          
WX    NYSE H04    0.97  26.49   295400    3.80 -0.40  1.37    0.37          
SPRD  NASD T24    0.88  10.60   449100    9.05 -0.27  1.49   -0.25          
EFUT  NASD T02    0.86  15.53   214600    5.86  0.66  0.73   -0.30          
LTON  NASD T32    0.85   3.32  1111900   34.41 -0.02  0.92    3.22          
CSIQ  NASD T26 Y  0.82  15.92  1245200    5.43  0.39  0.93   -0.01          
MPEL  NASD S48 Y  0.81  14.69  5143200    5.84  0.07  0.95    1.03          
LDK   NYSE T09 Y  0.81  27.72  2210000    3.01  0.56  1.53   -0.14          
KONG  NASD S12 Y  0.71   5.30  1446600   15.47  0.11  0.74    1.53          
ASIA  NASD T15 Y  0.70  11.17   541400    6.69  0.19  0.72    0.41          
GIGM  NASD T14 Y  0.64  18.78  1324400    3.53  0.27  0.70    0.39          
YTEC  NASD        0.61  12.69   234200    5.05  0.04  1.18    0.58          
NTE   NYSE C07 Y  0.60  11.92   272900    5.30  0.17  0.73    0.51          
CYD   NYSE G04 Y  0.59   9.79   211100    6.41  0.00  0.75   -0.09          
SOLF  NASD T26 Y  0.56  11.61   676300    5.07  0.01  0.98    1.28          
NCTY  NASD S26 Y  0.55  25.15   511200    2.24 -0.50  1.30   -0.50          
CAAS  NASD C03    0.54   7.13    65400    8.19  0.01  0.55   -0.05          
SEED  NASD F04    0.54   6.05  1043200    9.80  0.09  0.55    1.68          
XING  NASD T07 Y  0.52   8.62   819000    6.42  0.08  0.50    0.76          
COGO  NASD T07 Y  0.45  18.00   386000    2.56  0.12  0.79    0.33          
NTES  NASD T13 Y  0.43  19.77  1105700    2.22  0.06  0.77    0.44          
MHJ   AMEX S60    0.39   8.50    47200    4.81 -0.04  0.69    0.26          
CHINA NASD T13 Y  0.37   5.81  2178200    6.80  0.06  0.36    0.02          
KUN   AMEX H06    0.36   4.30   162000    9.14  0.01  0.57    1.57          
SVA   AMEX H05 Y  0.35   3.90   314400    9.86  0.21  0.49   -0.53          
CBAK  NASD G09 Y  0.34   4.08  1492800    9.09  0.24  0.45    2.37          
FFHL  NASD C26    0.33   3.73   541300    9.71  0.00  0.82    0.56          
GRRF  NASD T32    0.33   8.56   145700    4.01  0.29  0.61   -0.06          
CNTF  NASD T07 Y  0.32   5.58   456000    6.08 -0.07  0.54    0.73          
HRAY  NASD T02    0.32   3.50   336700   10.06 -0.02  0.46    1.91          
ADY   AMEX C11    0.31  15.18    59400    2.08  0.07  0.42   -0.19          
ACTS  NASD T26 Y  0.31   4.39   246800    7.60  0.01  0.36    0.50          
XFML  NASD T07 Y  0.31   6.25   956300    5.22  0.07  0.38    0.85          
TBV   AMEX H06    0.27   2.80    28300   10.67  0.02  0.38    0.67          
CSUN  NASD T25 Y  0.27   7.08   450400    3.96  0.19  0.30    0.25          
CTDC  NASD T02    0.26   5.30   311300    5.16 -0.01  0.59    0.32          
SORL  NASD S12    0.24   6.76    52000    3.68  0.25  0.39   -0.52          
CPSL  NASD B16    0.20   5.00  1328500    4.17  0.25  0.42    0.36          
DSWL  NASD C26    0.20   6.41    34700    3.22 -0.01  0.45   -0.02          
AOB   AMEX H04 Y  0.17  11.34  1577000    1.52  0.10  0.36    0.46          
EDU   NYSE S21 Y  0.16  71.47   692500    0.22  2.69  4.01    0.40          
NINE  NASD T02 Y  0.13   3.60   452100    3.75  0.01  0.19    5.02          
VIMC  NASD T26 Y  0.13   4.08    57900    3.29  0.05  0.16   -0.39          
SSRX  NASD H01    0.12  13.13   482500    0.92  0.24  0.63    0.02          
TSTC  NASD T31    0.12   5.73    41200    2.14  0.06  0.19   -0.77          
LONG  NASD S40    0.11   7.97   109500    1.40 -0.08  0.31    0.75          
TCM   NYSE H01    0.11   9.00   105600    1.24 -0.19  0.55    0.79          
YGE   NYSE T25 Y  0.08  24.78  1691300    0.32  0.74  1.47    0.31          
ATS   NYSE T31    0.05   1.91    77500    2.69 -0.01  0.13    1.15          
NWD   AMEX C23    0.03   1.00    46400    3.09  0.03  0.03   -0.35          
JADE  NASD C24 Y  0.00   3.10   755900    0.00 -0.05  0.35   -0.48          
SMI   NYSE T25 Y  0.00   4.84   439100    0.00  0.00  0.19    0.37          
ASTT  NASD T27   -0.03   0.96    10500   -3.03 -0.05  0.05    1.33          
UTSI  NASD T32 Y -0.14   2.89  2086900   -4.62 -0.04  0.16   -0.08          
SCR   NYSE H05   -0.20  13.20   129400   -1.49  0.00  0.67   -0.10          
PACT  NASD T03 Y -0.29   3.99   235300   -6.78  0.12  0.48    0.17          
GA    NYSE T15   -0.75  11.15  2983300   -6.30 -0.17  0.86    0.24          
ATV   NYSE T15 Y -2.20  10.10   763500  -17.89 -0.29  2.51    5.22          
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: