Chinese companies on 9-Jan-2008 (Wed)

January 10, 2008 at 12:50 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080109  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 Y 13.66 180.63   804400    8.18  9.25  5.68    0.84          
FXI   NYSE     Y 10.42 176.40 10841600    6.28  5.59  7.41    0.40          
PTR   NYSE B08 Y  6.82 182.12  1541000    3.89  3.70  6.11    0.86          
CHA   NYSE T31 Y  6.65  85.20   830500    8.47  4.56  3.16    0.58          
SNP   NYSE B06 Y  4.78 146.28  1036300    3.38  3.71  5.37    1.24          
CHL   NYSE T32 Y  4.45  88.84  3780900    5.27  1.86  3.17    0.45          
LFC   NYSE F10 Y  3.90  76.40  2849100    5.38  1.95  2.60    0.49          
ACH   NYSE B02 Y  3.71  48.11  1989300    8.36  2.65  1.60    0.53          
YZC   NYSE B07    3.59  99.18   101000    3.76  1.92  3.16    0.08          
CEA   NYSE S34    3.45  86.45    20000    4.16  1.86  4.05    0.49          
CN    NYSE T31 Y  2.57  62.45   421500    4.29  1.37  2.80    0.43          
CAF   NYSE        2.30  54.30   520600    4.42  0.70  2.27   -0.04          
SHI   NYSE B17    2.29  58.58    73400    4.07  0.80  2.13    0.00          
PWRD  NASD T01    2.09  29.99   569700    7.49  0.10  2.00    0.04          
ZNH   NYSE S34    1.53  59.49   109000    2.64 -0.01  2.13   -0.21          
CHU   NYSE T32 Y  1.25  21.21  1619300    6.26  0.52  0.97    0.26          
SOHU  NASD T13 Y  1.18  48.90  1202000    2.47  0.08  2.07    0.31          
CHN   NYSE        1.14  38.24   109600    3.07  1.90  1.50   -0.17          
GSH   NYSE S44    1.05  36.45    50600    2.97  0.20  1.33    0.54          
MPEL  NASD S48 Y  0.81  10.30  4722800    8.54  0.21  1.01    0.00          
SYUT  NASD C05    0.80  26.49     4900    3.11  0.45  0.35   -0.52          
EJ    NYSE F14 Y  0.72  24.23   353600    3.06 -0.01  0.92   -0.15          
GIGM  NASD T14 Y  0.65  17.42  1241200    3.88  0.13  1.27    0.34          
PGJ   AMEX     Y  0.64  33.13  1264000    1.97  0.30  1.49    1.48          
CHNR  NASD S31    0.64  21.65   189800    3.05  0.65  1.58   -0.31          
HNP   NYSE U03 Y  0.64  41.55   679300    1.56  0.59  1.69    0.85          
CMED  NASD H13 Y  0.48  50.17  1427300    0.97  0.02  3.75   -0.01          
MR    NYSE H13 Y  0.48  40.00   916500    1.21 -0.40  3.00    0.28          
JFC   NYSE        0.45  25.79    11900    1.78  0.17  0.31   -0.48          
GSOL  NASD T15    0.38  25.16   326300    1.53 -0.02  1.66   -0.02          
JRJC  NASD S12    0.38  17.99   690000    2.16  0.68  1.37   -0.19          
YTEC  NASD        0.35  12.11   140100    2.98 -0.01  1.05    0.49          
SCR   NYSE H05    0.25  13.11   111800    1.94 -0.10  0.36    0.01          
CTRP  NASD S48 Y  0.22  54.09   491300    0.41  0.46  3.26   -0.22          
SEED  NASD F04    0.18   9.08  3084600    2.02  0.20  1.46   -0.23          
CHINA NASD T13 Y  0.16   4.17  2911600    3.99  0.10  0.25    0.20          
AOB   AMEX H04 Y  0.13  10.33  1254700    1.27 -0.13  0.42    0.18          
SORL  NASD S12    0.12   6.86    40100    1.78  0.00  0.28   -0.53          
SPRD  NASD T24    0.12  11.06   320500    1.10  0.26  0.76   -0.07          
FFHL  NASD C26    0.11   5.14   144700    2.19 -0.04  0.70    0.02          
LONG  NASD S40    0.08   7.95    44200    1.02  0.13  0.20   -0.18          
CPSL  NASD B16    0.06   5.26  1175100    1.15  0.30  0.65   -0.14          
CAAS  NASD C03    0.05   7.05   103300    0.71 -0.07  0.59   -0.16          
TSTC  NASD T31    0.04   5.25    69700    0.77  0.04  0.47    0.45          
SMI   NYSE T25 Y  0.04   4.89   447500    0.82 -0.04  0.20    1.58          
NWD   AMEX C23    0.01   0.88    53800    1.15 -0.02  0.05   -0.78          
LTON  NASD T32    0.01   3.01   172000    0.33  0.10  0.13    1.63          
UTSI  NASD T32 Y  0.00   2.87  2130300    0.00 -0.02  0.18    0.44          
MHJ   AMEX S60   -0.01   8.34    27200   -0.12  0.26  0.50    0.75          
DSWL  NASD C26   -0.01   5.79    39700   -0.17 -0.06  0.28    0.65          
ASTT  NASD T27   -0.02   0.68     3100   -2.86 -0.03  0.05   -0.31          
NINE  NASD T02 Y -0.03   3.00   140200   -0.99  0.02  0.24    1.01          
XING  NASD T07 Y -0.03   7.55   514300   -0.40  0.24  0.56    0.28          
ATS   NYSE T31   -0.03   1.89    63500   -1.56 -0.02  0.14    0.73          
SVA   AMEX H05 Y -0.04   4.08   405200   -0.97  0.06  0.30    0.05          
VIMC  NASD T26 Y -0.04   3.55   122500   -1.11 -0.04  0.18   -0.25          
ATV   NYSE T15 Y -0.04   8.76    80000   -0.45 -0.01  0.68   -0.08          
TCM   NYSE H01   -0.04   9.09    28200   -0.44  0.02  0.21    0.92          
CBAK  NASD G09 Y -0.05   4.78   793400   -1.04  0.15  0.56    0.19          
TBV   AMEX H06   -0.06   2.10    47500   -2.78  0.01  0.32    0.06          
ASIA  NASD T15 Y -0.06   9.79   436700   -0.61  0.00  0.67   -0.05          
NTES  NASD T13 Y -0.06  18.90  1101000   -0.32  0.33  0.77    1.93          
KONG  NASD S12 Y -0.07   5.75   404000   -1.20 -0.07  0.35   -0.06          
FMCN  NASD S01 Y -0.08  56.13  3365000   -0.14 -1.14  2.88    0.59          
JADE  NASD C24 Y -0.11   3.98   845900   -2.69  0.01  0.48   -0.45          
WX    NYSE H04   -0.13  28.71   414200   -0.45 -0.81  1.62   -0.08          
PACT  NASD T03 Y -0.14   3.97    38300   -3.41  0.00  0.22   -0.38          
CYD   NYSE G04 Y -0.14   8.89   303600   -1.55 -0.07  0.68    0.67          
ACTS  NASD T26 Y -0.22   3.81   269100   -5.46 -0.01  0.25    2.38          
QXM   NYSE T32 Y -0.22   7.91   173900   -2.71  0.13  0.69   -0.15          
GRRF  NASD T32   -0.26   7.12   195300   -3.52  0.19  0.99    0.93          
JOBS  NASD S56   -0.26  17.21    32800   -1.49  0.15  1.01    0.48          
XFML  NASD T07 Y -0.26   5.24   722600   -4.73  0.00  0.54    0.71          
YGE   NYSE T25 Y -0.28  33.02  5735400   -0.84 -0.39  3.90    0.78          
NTE   NYSE C07 Y -0.30  10.61   331800   -2.75  0.07  0.87    0.62          
CNTF  NASD T07 Y -0.33   4.71   306800   -6.55 -0.02  0.48    0.93          
HRAY  NASD T02   -0.34   3.67   135100   -8.48 -0.05  0.50   -0.06          
CTDC  NASD T02   -0.35   7.38   535100   -4.53  0.02  0.88   -0.34          
ADY   AMEX C11   -0.38  11.16    44700   -3.29  0.06  0.58   -0.37          
NCTY  NASD S26 Y -0.42  19.73   293600   -2.08  0.03  1.18    0.70          
COGO  NASD T07 Y -0.49  14.01   450100   -3.38 -0.11  0.95   -0.03          
LDK   NYSE T09 Y -0.51  43.30  4604300   -1.16  2.16  6.02    0.01          
SSRX  NASD H01   -0.53  13.42   298400   -3.80 -0.45  1.26    0.54          
KUN   AMEX H06   -0.55   6.13   159500   -8.23 -0.20  0.64    0.45          
CSIQ  NASD T26 Y -0.57  23.74  4099200   -2.34  0.09  3.74    0.16          
SNDA  NASD T15 Y -0.59  29.91  1820800   -1.93  0.15  3.70    0.35          
GA    NYSE T15   -0.64  11.96  1918800   -5.08  0.19  1.09    0.04          
HRBN  NASD G09   -0.66  23.11   147500   -2.78 -0.49  2.57   -0.52          
EFUT  NASD T02   -0.71  15.14   147000   -4.48  0.05  1.30    1.47          
SINA  NASD T15 Y -0.94  41.82  1688800   -2.20 -0.30  3.00    0.41          
HMIN  NASD S33 Y -1.02  31.48   345600   -3.14  0.41  2.41    1.50          
BIDU  NASD T13 Y -1.11 344.10  8332600   -0.32 -2.61 28.55    0.48          
EDU   NYSE S21 Y -1.18  81.62   675400   -1.43 -0.74  4.22    0.11          
JST   AMEX T09   -1.23  25.60    79100   -4.58  0.12  1.66    0.13          
CSUN  NASD T25 Y -1.36  12.25  4285600   -9.99  0.24  2.93    0.25          
TSL   NYSE T26 Y -1.51  43.79  1447200   -3.33 -0.80  5.62    0.29          
CHDX  NASD S37   -1.62  33.42   196300   -4.62 -0.44  4.23    1.11          
JASO  NASD T26 Y -1.90  70.37  4347700   -2.63 -0.85 11.32    0.20          
SOLF  NASD T26 Y -2.08  28.00  5401000   -6.91  0.12  5.45   -0.13          
STP   NYSE T09 Y -3.68  71.42  8603600   -4.90 -1.09 10.74    1.36          
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: