Chinese companies on 3-Dec-2007 (Mon)

December 4, 2007 at 2:36 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071203  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SOLF  NASD T26 Y  4.25  20.60  8198600   25.99  0.15  5.80    1.06          
EDU   NYSE S21 Y  3.92  83.99  1146800    4.90  3.93  5.90   -0.13          
BIDU  NASD T13 Y  3.29 385.25  5068800    0.86 -3.40 15.78   -0.42          
LDK   NYSE T09 Y  2.75  32.30  4986300    9.31 -0.17  4.65    0.47          
TSL   NYSE T26 Y  2.42  45.27  2216700    5.65  1.15  3.73    0.08          
STP   NYSE T09 Y  2.13  81.30  3893000    2.69  0.15  3.63   -0.31          
CSUN  NASD T25 Y  1.68   9.26  3217900   22.16  0.00  2.00    3.71          
YGE   NYSE T25 Y  1.59  28.20  1489500    5.98  0.82  2.34   -0.47          
GSOL  NASD T15    1.27  31.70   627500    4.17  1.82  1.57    1.22          
SOHU  NASD T13 Y  0.70  58.08  1684600    1.22 -0.83  3.92    0.39          
WX    NYSE H04    0.63  28.89   219200    2.23  0.24  1.50   -0.57          
JST   AMEX T09    0.61  26.69    47500    2.34  0.14  1.00   -0.17          
SYUT  NASD C05    0.61  37.99    10600    1.63 -0.09  1.52   -0.54          
CEA   NYSE S34    0.61  96.52    11600    0.64  1.52  3.37   -0.67          
JRJC  NASD S12    0.60  24.04  3216900    2.56  0.07  4.21    0.01          
YTEC  NASD        0.55  14.36   255400    3.98 -0.15  1.16   -0.29          
CSIQ  NASD T26 Y  0.53  16.25  1721800    3.37  0.12  1.15   -0.28          
SPRD  NASD T24    0.52  10.47   234000    5.23  0.11  0.80    0.14          
ASIA  NASD T15 Y  0.51  12.31   601900    4.32  0.27  0.66    0.11          
JFC   NYSE        0.46  32.00    70800    1.46  0.51  0.45    1.21          
CMED  NASD H13 Y  0.44  42.51   470500    1.05  0.44  0.94   -0.46          
SINA  NASD T15 Y  0.43  48.52   952800    0.89  0.06  1.70    0.28          
HRBN  NASD G09    0.36  18.49   122900    1.99  0.56  1.28   -0.19          
HNP   NYSE U03 Y  0.31  43.21   272800    0.72  0.20  1.00   -0.03          
KUN   AMEX H06    0.30   5.00   127400    6.38  0.15  0.55   -0.03          
ATV   NYSE T15 Y  0.28  10.35   135400    2.78  0.13  0.57   -0.34          
ATS   NYSE T31    0.16   2.11    86700    8.21 -0.01  0.21    0.68          
SEED  NASD F04    0.14   5.80   451300    2.47  0.02  0.34    0.22          
ADY   AMEX C11    0.11  16.75    40100    0.66  0.01  0.44   -0.30          
PWRD  NASD T01    0.11  24.33   229100    0.45  0.74  1.33   -0.25          
CAF   NYSE        0.09  51.79   276800    0.17 -0.05  1.19   -0.42          
LONG  NASD S40    0.03   7.53    54800    0.40  0.12  0.23   -0.04          
NWD   AMEX C23    0.02   0.99   117300    2.06  0.08  0.07    0.35          
TCM   NYSE H01    0.01   9.30   128900    0.11 -0.09  0.49    0.54          
JADE  NASD C24 Y  0.00   3.45   544000    0.00  0.17  0.42    0.00          
NTES  NASD T13 Y  0.00  20.27   569600    0.00  0.16  0.50   -0.29          
LTON  NASD T32   -0.01   3.47    98800   -0.29 -0.10  0.27   -0.54          
ASTT  NASD T27   -0.02   0.91     4000   -2.15 -0.01  0.03   -0.65          
CTRP  NASD S48 Y -0.02  60.09   528600   -0.03  1.59  1.75   -0.32          
PACT  NASD T03 Y -0.03   4.49    61100   -0.66 -0.02  0.17   -0.13          
SMI   NYSE T25 Y -0.03   4.77   375200   -0.63 -0.02  0.08    0.67          
HRAY  NASD T02   -0.04   3.78    95500   -1.05 -0.08  0.42   -0.10          
CTDC  NASD T02   -0.07   5.10   181200   -1.35 -0.02  0.33   -0.36          
CHN   NYSE       -0.07  47.84    66800   -0.15  0.12  0.49   -0.09          
CNTF  NASD T07 Y -0.08   5.64   278700   -1.40  0.22  0.40   -0.09          
UTSI  NASD T32 Y -0.09   2.81  2059600   -3.10 -0.05  0.19    0.26          
MHJ   AMEX S60   -0.10   8.53    19900   -1.16  0.00  0.31   -0.61          
DSWL  NASD C26   -0.10   6.18    29300   -1.59  0.10  0.20   -0.58          
FFHL  NASD C26   -0.10   3.73   105700   -2.61 -0.03  0.26   -0.49          
KONG  NASD S12 Y -0.10   5.04   248000   -1.95  0.09  0.25   -0.53          
NINE  NASD T02 Y -0.10   3.45   118600   -2.82  0.05  0.18   -0.54          
SORL  NASD S12   -0.10   6.85   107900   -1.44  0.05  0.30    0.95          
QXM   NYSE T32 Y -0.10   7.87   268900   -1.25 -0.06  0.25    0.21          
XFML  NASD T07 Y -0.11   6.15   348400   -1.76  0.11  0.33   -0.22          
COGO  NASD T07 Y -0.12  17.62   321600   -0.68 -0.01  0.69    0.10          
GA    NYSE T15   -0.15  10.65  1121400   -1.39  0.18  0.37   -0.54          
SVA   AMEX H05 Y -0.18   3.90   126100   -4.41  0.02  0.24   -0.42          
VIMC  NASD T26 Y -0.19   3.91    67400   -4.63 -0.09  0.29   -0.23          
CPSL  NASD B16   -0.20   5.08   619900   -3.79 -0.04  0.18   -0.64          
XING  NASD T07 Y -0.20   8.22   306000   -2.38 -0.02  0.20   -0.13          
GRRF  NASD T32   -0.21   8.57    83000   -2.39  0.14  0.49   -0.25          
CBAK  NASD G09 Y -0.24   3.72   831500   -6.06  0.05  0.35    0.42          
TBV   AMEX H06   -0.25   2.62    29200   -8.71 -0.03  0.39   -0.14          
ACTS  NASD T26 Y -0.25   4.30   187900   -5.49 -0.10  0.27   -0.13          
TSTC  NASD T31   -0.27   5.41    75300   -4.75 -0.05  0.24    0.34          
CHINA NASD T13 Y -0.33   5.72  1573100   -5.45 -0.06  0.31    0.06          
CHDX  NASD S37   -0.38  33.20   108900   -1.13  0.06  1.46   -0.24          
CYD   NYSE G04 Y -0.38   9.40   240200   -3.89 -0.26  0.59    0.19          
AOB   AMEX H04 Y -0.42  11.28  1578000   -3.59 -0.03  0.64    0.16          
NTE   NYSE C07 Y -0.43  11.57   162100   -3.58  0.08  0.51   -0.18          
CAAS  NASD C03   -0.46   6.55    99300   -6.56 -0.03  0.43    0.65          
SSRX  NASD H01   -0.46  15.23   274000   -2.93  0.52  1.17   -0.42          
EJ    NYSE F14 Y -0.48  24.18   423100   -1.95 -0.66  1.50   -0.61          
GSH   NYSE S44   -0.49  35.98    41000   -1.34 -0.47  0.71   -0.35          
SCR   NYSE H05   -0.54  12.56   189500   -4.12  0.20  1.00   -0.34          
PGJ   AMEX     Y -0.55  34.45  1201000   -1.57  0.50  1.21   -0.24          
CHNR  NASD S31   -0.58  17.83   168600   -3.15  0.09  1.52   -0.27          
SHI   NYSE B17   -0.60  62.30    65200   -0.95  0.10  1.80    0.89          
LFC   NYSE F10 Y -0.63  81.96  1240600   -0.76  1.01  2.25   -0.17          
SNDA  NASD T15 Y -0.65  36.01   814700   -1.77  1.22  1.98   -0.24          
GIGM  NASD T14 Y -0.68  18.17   892800   -3.61 -0.38  0.68   -0.37          
EFUT  NASD T02   -0.82  15.56    68800   -5.01  0.02  0.91   -0.36          
MR    NYSE H13 Y -1.02  39.48   811500   -2.52  0.48  3.04   -0.31          
JOBS  NASD S56   -1.06  19.42    29700   -5.18 -0.40  0.87   -0.41          
PTR   NYSE B08 Y -1.14 190.60   533000   -0.59 -1.74  2.77   -0.44          
HMIN  NASD S33 Y -1.43  38.75   321800   -3.56 -0.18  1.62   -0.28          
MPEL  NASD S48 Y -1.43  13.06  3079500   -9.87 -0.30  1.65   -0.15          
ACH   NYSE B02 Y -1.44  55.14   778600   -2.55 -0.38  1.61   -0.32          
YZC   NYSE B07   -1.60 101.49   173200   -1.55  1.29  3.71    0.30          
ZNH   NYSE S34   -1.62  60.70    92600   -2.60 -1.70  1.52   -0.33          
CHA   NYSE T31 Y -1.70  79.06   350800   -2.11  1.24  3.18    0.00          
CHU   NYSE T32 Y -1.83  21.28  1720900   -7.92 -1.51  0.48   -0.33          
CHL   NYSE T32 Y -1.85  89.81  2337500   -2.02  1.24  3.55   -0.12          
NCTY  NASD S26 Y -2.42  23.35  1205800   -9.39 -0.77  2.18    2.67          
CN    NYSE T31 Y -2.57  61.50   232400   -4.01 -1.92  1.88   -0.49          
FMCN  NASD S01 Y -2.77  53.67  2458500   -4.91  1.02  3.84   -0.22          
CEO   NYSE B06 Y -3.86 180.71   371400   -2.09 -3.37  2.64   -0.24          
JASO  NASD T26 Y -3.89  55.45  2559300   -6.56 -1.45  3.75   -0.17          
SNP   NYSE B06 Y -4.67 148.22   318700   -3.05 -3.71  2.46   -0.42          
FXI   NYSE     Y -4.96 182.50  3330700   -2.65 -2.21  5.89   -0.24          
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: