Chinese Companies on 14-Dec-2007 (Fri)

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

20071214  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JASO  NASD T26 Y  6.83  69.85  6608300   10.84  2.92  6.70    1.22          
BIDU  NASD T13 Y  5.91 392.91  4798100    1.53  1.14 11.02   -0.03          
YGE   NYSE T25 Y  3.79  35.95  5597000   11.78  0.07  4.77    1.25          
STP   NYSE T09 Y  3.53  82.73  3548500    4.46 -1.70  5.74    0.28          
ADY   AMEX C11    1.92  14.00   400700   15.89 -0.08  2.77    0.84          
SINA  NASD T15 Y  1.71  48.78  1166000    3.63 -0.27  2.69    0.05          
CSUN  NASD T25 Y  1.34  10.89  7097500   14.03  0.98  1.37    4.16          
FMCN  NASD S01 Y  1.30  57.80  3895700    2.30  0.25  4.26    0.88          
CHDX  NASD S37    1.21  34.16   229800    3.67 -0.44  2.59    0.50          
CEA   NYSE S34    1.07  85.24    24500    1.27  0.98  1.91   -0.55          
GIGM  NASD T14 Y  0.91  19.13  1329300    4.99 -0.22  1.65   -0.23          
CN    NYSE T31 Y  0.74  61.62   346800    1.22  0.61  1.48    0.52          
CSIQ  NASD T26 Y  0.67  23.52  1909800    2.93 -0.57  2.32   -0.10          
TSL   NYSE T26 Y  0.52  48.83   983400    1.08 -0.87  4.16    0.36          
SPRD  NASD T24    0.45  10.76   277000    4.36 -0.11  0.74    0.26          
DSWL  NASD C26    0.44   6.56    57700    7.19 -0.04  0.80   -0.02          
SOHU  NASD T13 Y  0.42  56.02   790300    0.76 -0.47  2.41    0.00          
JOBS  NASD S56    0.37  18.60    39000    2.03 -0.14  0.86   -0.22          
JRJC  NASD S12    0.37  21.80   716400    1.73 -0.20  2.09   -0.21          
FFHL  NASD C26    0.31   6.51   195400    5.00 -0.09  0.58   -0.03          
SNDA  NASD T15 Y  0.25  36.72   696000    0.69  0.00  1.39   -0.36          
MHJ   AMEX S60    0.24   8.96    15900    2.75 -0.06  0.57    0.05          
KONG  NASD S12 Y  0.22   5.42   456200    4.23 -0.05  0.50    0.46          
SEED  NASD F04    0.20   6.10   363300    3.39 -0.10  0.64    0.04          
GRRF  NASD T32    0.17   8.24   144900    2.11  0.43  0.41    0.40          
CTDC  NASD T02    0.16   6.26   576000    2.62  0.01  0.59    0.65          
ASIA  NASD T15 Y  0.10  11.79   365600    0.86 -0.17  0.73   -0.24          
CTRP  NASD S48 Y  0.10  59.23   559100    0.17 -1.18  1.76    0.32          
NCTY  NASD S26 Y  0.10  24.11   321200    0.42 -0.51  1.29    0.28          
CBAK  NASD G09 Y  0.08   4.40  1061800    1.85  0.13  0.52    0.67          
HRAY  NASD T02    0.07   4.11   132700    1.73 -0.11  0.24    0.59          
ATS   NYSE T31    0.06   2.02    43900    3.06  0.07  0.15   -0.01          
CHN   NYSE        0.06  49.07    93200    0.12 -0.95  1.67   -0.22          
JADE  NASD C24 Y  0.05   4.19   592300    1.21  0.01  0.48    0.38          
CPSL  NASD B16    0.02   5.86  1229500    0.34 -0.06  0.61   -0.10          
ACTS  NASD T26 Y  0.01   4.47    78200    0.22  0.00  0.14   -0.13          
TSTC  NASD T31    0.00   5.40    36100    0.00 -0.05  0.28   -0.14          
NWD   AMEX C23   -0.01   0.95    58600   -1.04 -0.01  0.03    0.15          
LTON  NASD T32   -0.01   3.20    31700   -0.31  0.00  0.04   -0.56          
NINE  NASD T02 Y -0.01   3.58    56800   -0.28 -0.06  0.17   -0.51          
ASTT  NASD T27   -0.03   0.91    15800   -3.19  0.00  0.04    1.16          
PACT  NASD T03 Y -0.03   4.87    49500   -0.61 -0.04  0.23    0.07          
CNTF  NASD T07 Y -0.04   5.73   336000   -0.69  0.02  0.29   -0.15          
UTSI  NASD T32 Y -0.04   2.73  2066700   -1.44  0.03  0.13    1.76          
VIMC  NASD T26 Y -0.04   3.91   105800   -1.01 -0.10  0.14    1.39          
TBV   AMEX H06   -0.05   2.52    23600   -1.95 -0.07  0.13   -0.69          
NTE   NYSE C07 Y -0.05  11.50   251600   -0.43  0.08  0.20   -0.36          
MR    NYSE H13 Y -0.07  41.67   685600   -0.17  0.13  1.07   -0.56          
HMIN  NASD S33 Y -0.08  36.61   206600   -0.22 -0.56  1.25   -0.07          
XFML  NASD T07 Y -0.09   6.10   213800   -1.45 -0.10  0.19   -0.43          
SVA   AMEX H05 Y -0.10   4.13   210800   -2.36 -0.03  0.22   -0.54          
CAAS  NASD C03   -0.10   7.94   129400   -1.24 -0.04  0.39   -0.22          
LONG  NASD S40   -0.10   7.70    25000   -1.28 -0.21  0.64   -0.17          
CYD   NYSE G04 Y -0.10  10.25   134000   -0.97 -0.10  0.35    0.48          
JST   AMEX T09   -0.13  26.05    52500   -0.50  0.00  0.70    3.04          
EFUT  NASD T02   -0.14  17.78    94000   -0.78 -0.42  0.92   -0.22          
SSRX  NASD H01   -0.14  14.54   102200   -0.95 -0.28  0.54   -0.52          
QXM   NYSE T32 Y -0.14   8.03   153400   -1.71 -0.08  0.27    0.03          
KUN   AMEX H06   -0.15   5.95   273700   -2.46 -0.40  0.58    1.37          
PGJ   AMEX     Y -0.17  33.52   749400   -0.50 -0.06  0.76   -0.14          
SOLF  NASD T26 Y -0.18  26.37  3811900   -0.68  0.08  1.80    0.85          
SMI   NYSE T25 Y -0.18   4.77   311000   -3.64 -0.17  0.11   -0.11          
COGO  NASD T07 Y -0.19  17.20   219900   -1.09 -0.24  0.53   -0.15          
XING  NASD T07 Y -0.19   8.31   372600   -2.24 -0.08  0.31    0.47          
ATV   NYSE T15 Y -0.20   9.52   259800   -2.06 -0.21  0.67    0.52          
TCM   NYSE H01   -0.28   8.33    63800   -3.25 -0.06  0.32    0.72          
CHNR  NASD S31   -0.29  25.07   510100   -1.14 -0.11  3.18   -0.11          
CMED  NASD H13 Y -0.31  42.37   211900   -0.73 -0.78  1.43   -0.44          
NTES  NASD T13 Y -0.32  20.01   389200   -1.57 -0.25  0.33   -0.36          
GSOL  NASD T15   -0.35  29.55   232000   -1.17 -0.10  2.25    0.21          
SORL  NASD S12   -0.35   6.65    46600   -5.00 -0.05  0.57   -0.07          
GA    NYSE T15   -0.39  11.11  2128700   -3.39  0.00  1.19    0.29          
SCR   NYSE H05   -0.39  12.60   240900   -3.00 -0.14  0.47    2.56          
AOB   AMEX H04 Y -0.41  11.08  1342300   -3.57  0.08  0.61    0.82          
LDK   NYSE T09 Y -0.41  56.84  2641100   -0.72 -0.45  3.70   -0.15          
CHU   NYSE T32 Y -0.42  19.60   714100   -2.10 -0.05  0.47   -0.38          
YTEC  NASD       -0.44  13.19    50700   -3.23 -0.33  0.33   -0.22          
GSH   NYSE S44   -0.44  35.69    19900   -1.22 -0.39  0.67   -0.55          
MPEL  NASD S48 Y -0.57  11.73  2454100   -4.63  0.11  0.81    0.15          
YZC   NYSE B07   -0.59  94.44    47300   -0.62  1.71  3.07   -0.59          
CAF   NYSE       -0.66  51.40   122300   -1.27 -0.60  1.22   -0.45          
CHL   NYSE T32 Y -0.66  87.11  1817800   -0.75 -1.17  1.61   -0.41          
JFC   NYSE       -0.79  25.06    20300   -3.06  0.02  0.87    0.88          
HRBN  NASD G09   -0.85  20.24   102200   -4.03 -0.45  1.91   -0.30          
ZNH   NYSE S34   -1.02  58.36    38400   -1.72 -1.89  1.74   -0.58          
EJ    NYSE F14 Y -1.05  23.88   646600   -4.21 -0.49  0.95    0.16          
CHINA NASD T13 Y -1.08   4.18 11463100  -20.53 -0.37  0.75    2.67          
PWRD  NASD T01   -1.10  29.10   556700   -3.64 -1.20  1.03    0.01          
WX    NYSE H04   -1.18  28.76   587900   -3.94 -0.16  3.16    0.80          
EDU   NYSE S21 Y -1.36  79.09   425900   -1.69 -1.03  3.91    0.28          
SHI   NYSE B17   -1.92  63.28    33700   -2.94 -0.65  2.18   -0.25          
CHA   NYSE T31 Y -1.98  72.38   240300   -2.66 -1.07  1.50   -0.41          
HNP   NYSE U03 Y -2.06  40.32   381200   -4.86 -1.37  1.32    0.35          
LFC   NYSE F10 Y -2.39  77.93  1737600   -2.98 -1.83  2.01   -0.32          
ACH   NYSE B02 Y -2.44  51.52  1478300   -4.52 -2.39  1.64   -0.11          
SYUT  NASD C05   -2.78  38.16     8100   -6.79 -1.67  1.98    0.42          
CEO   NYSE B06 Y -2.96 159.59   478000   -1.82 -1.55  2.31   -0.09          
SNP   NYSE B06 Y -4.21 142.00   488600   -2.88 -3.43  3.99   -0.37          
FXI   NYSE     Y -4.55 171.50  5431700   -2.58 -3.05  3.29   -0.30          
PTR   NYSE B08 Y -5.73 181.81   896700   -3.06 -5.24  3.69   -0.02          
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: