Chinese Companies 11-Jan-2008 (Fri)

January 12, 2008 at 7:32 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080111  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JASO  NASD T26 Y  5.13  72.98  3213200    7.56  0.68  5.55   -0.02          
YGE   NYSE T25 Y  2.58  34.57  3052500    8.07  0.21  3.25    0.10          
SEED  NASD F04    2.05  10.91  7809800   23.14  0.22  2.25    3.58          
CHU   NYSE T32 Y  0.67  23.64  2938600    2.92  0.37  1.11   -0.18          
SYUT  NASD C05    0.57  27.00     4400    2.16  0.27  0.63   -0.59          
CHDX  NASD S37    0.35  36.00   256200    0.98  0.00  2.28    0.13          
FFHL  NASD C26    0.29   5.12    90900    6.00 -0.01  0.49    0.23          
GRRF  NASD T32    0.29   7.28   222900    4.15  0.21  0.69    1.19          
YTEC  NASD        0.29  12.84    56000    2.31 -0.06  0.81   -0.37          
MHJ   AMEX S60    0.19   8.46    45000    2.30 -0.02  0.55    2.41          
LONG  NASD S40    0.17   8.19    65800    2.12 -0.04  0.41   -0.16          
ASTT  NASD T27    0.16   0.83    45700   23.88  0.07  0.21    0.51          
YZC   NYSE B07    0.09 104.71   148500    0.09  0.25  3.00   -0.19          
KUN   AMEX H06    0.08   6.13   110200    1.32  0.02  0.53    0.26          
LTON  NASD T32    0.04   3.14   184900    1.29  0.10  0.08    1.40          
XING  NASD T07 Y  0.04   7.75   840700    0.52  0.02  0.32    0.82          
TBV   AMEX H06    0.03   2.11    34700    1.44 -0.04  0.33   -0.27          
SCR   NYSE H05    0.03  13.04   544200    0.23 -0.10  0.71    3.82          
ATV   NYSE T15 Y  0.02   8.68    57100    0.23  0.15  0.35   -0.25          
ZNH   NYSE S34    0.02  60.28    68300    0.03  0.20  1.43   -0.57          
SSRX  NASD H01    0.01  13.33    76700    0.08 -0.02  0.60   -0.40          
ACTS  NASD T26 Y  0.00   4.00   105000    0.00  0.05  0.20   -0.38          
DSWL  NASD C26    0.00   5.82    45200    0.00  0.07  0.10    1.81          
PACT  NASD T03 Y -0.01   3.87    44500   -0.26 -0.04  0.15   -0.55          
VIMC  NASD T26 Y -0.01   3.59    90800   -0.28 -0.01  0.16    2.10          
AOB   AMEX H04 Y -0.01  10.31   700200   -0.10  0.02  0.23   -0.31          
NWD   AMEX C23   -0.02   0.86    94500   -2.27  0.02  0.08    0.54          
CAAS  NASD C03   -0.02   7.06    43200   -0.28 -0.07  0.41   -0.03          
CHINA NASD T13 Y -0.04   4.02  2688900   -0.99 -0.04  0.22   -0.01          
CPSL  NASD B16   -0.04   5.11   427000   -0.78  0.05  0.39   -0.33          
CSUN  NASD T25 Y -0.04  12.12  2910000   -0.33  0.33  1.11    0.16          
HRAY  NASD T02   -0.04   3.90    26500   -1.02 -0.07  0.38   -0.46          
NINE  NASD T02 Y -0.04   2.91    75500   -1.36  0.04  0.16   -0.06          
SORL  NASD S12   -0.05   6.70    38600   -0.74  0.00  0.18   -0.36          
CMED  NASD H13 Y -0.06  52.19   546300   -0.11  0.50  1.66   -0.36          
TSTC  NASD T31   -0.06   5.24    35700   -1.13 -0.05  0.21   -0.31          
ATS   NYSE T31   -0.06   1.83    31400   -3.17 -0.05  0.07   -0.06          
QXM   NYSE T32 Y -0.06   8.17   175000   -0.73  0.00  0.41    0.42          
TCM   NYSE H01   -0.10   9.03    10500   -1.10 -0.05  0.16   -0.64          
CNTF  NASD T07 Y -0.11   4.59   247500   -2.34  0.00  0.19   -0.15          
UTSI  NASD T32 Y -0.11   2.87  1564500   -3.69 -0.05  0.16    0.00          
NTE   NYSE C07 Y -0.11  10.40   172300   -1.05 -0.06  0.28   -0.41          
NTES  NASD T13 Y -0.12  19.14   976200   -0.62 -0.21  0.71    0.11          
NCTY  NASD S26 Y -0.13  19.73   146300   -0.65 -0.05  0.82   -0.04          
CYD   NYSE G04 Y -0.13   9.00   131100   -1.42 -0.11  0.31   -0.44          
GA    NYSE T15   -0.13  12.61  2024500   -1.02  0.13  0.37   -0.02          
SMI   NYSE T25 Y -0.13   4.86    96800   -2.61 -0.13  0.13   -0.20          
XFML  NASD T07 Y -0.14   5.33   178700   -2.56 -0.26  0.26   -0.72          
MR    NYSE H13 Y -0.16  39.78   619000   -0.40 -0.63  0.96   -0.12          
JADE  NASD C24 Y -0.17   3.84   503600   -4.24 -0.01  0.30    0.17          
KONG  NASD S12 Y -0.19   5.78   308100   -3.18  0.08  0.29   -0.04          
SVA   AMEX H05 Y -0.21   4.29   191900   -4.67 -0.07  0.33   -0.41          
CBAK  NASD G09 Y -0.22   4.55   299500   -4.61 -0.01  0.31   -0.31          
ADY   AMEX C11   -0.28  11.60    30200   -2.36 -0.23  0.25   -0.52          
FMCN  NASD S01 Y -0.29  54.95  2290500   -0.52  0.75  1.83    0.01          
HRBN  NASD G09   -0.32  22.33    78100   -1.41 -0.40  1.32   -0.31          
EFUT  NASD T02   -0.35  15.24    57700   -2.25 -0.16  0.59   -0.49          
GSH   NYSE S44   -0.35  35.90    19900   -0.97 -0.23  0.90   -0.38          
CTDC  NASD T02   -0.38   7.16   346700   -5.04 -0.14  0.54   -0.29          
SNDA  NASD T15 Y -0.38  30.10   726500   -1.25 -0.43  1.25   -0.24          
JOBS  NASD S56   -0.40  17.34    49000   -2.25 -0.02  0.59    2.33          
MPEL  NASD S48 Y -0.40   9.95  2578400   -3.86 -0.01  0.49    0.69          
JFC   NYSE       -0.50  25.05    15700   -1.96 -0.16  0.65   -0.32          
SPRD  NASD T24   -0.57  10.60   274100   -5.10 -0.05  0.78    0.30          
CHN   NYSE       -0.64  37.79    86000   -1.67 -0.33  0.70    0.02          
STP   NYSE T09 Y -0.64  66.81  4649700   -0.95 -1.20  4.95   -0.30          
WX    NYSE H04   -0.65  27.70   185900   -2.29  0.19  1.13   -0.07          
COGO  NASD T07 Y -0.66  13.25   570200   -4.74 -0.18  0.66    0.72          
GIGM  NASD T14 Y -0.68  17.60   783500   -3.72 -0.25  0.79   -0.25          
GSOL  NASD T15   -0.68  23.55   398800   -2.81 -0.24  1.05   -0.12          
PGJ   AMEX     Y -0.71  32.90   633100   -2.11 -0.18  0.81   -0.40          
CHNR  NASD S31   -0.80  21.55   428500   -3.58  0.05  2.30    0.46          
ASIA  NASD T15 Y -0.85   9.19   433900   -8.47  0.00  1.06    0.47          
HNP   NYSE U03 Y -0.92  39.39   280500   -2.28 -0.83  0.95   -0.33          
SINA  NASD T15 Y -0.94  40.97   857400   -2.24 -0.41  2.10   -0.02          
PWRD  NASD T01   -0.97  29.13   454600   -3.22  0.10  2.33    0.09          
CTRP  NASD S48 Y -0.99  53.58   370200   -1.81 -0.95  1.68   -0.15          
CAF   NYSE       -1.05  53.95   233500   -1.91  0.15  2.37   -0.13          
JRJC  NASD S12   -1.22  18.13   704200   -6.30 -0.53  1.24   -0.42          
TSL   NYSE T26 Y -1.22  42.14   805300   -2.81 -0.36  2.74   -0.19          
JST   AMEX T09   -1.29  25.70    32500   -4.78 -0.17  1.25   -0.31          
SOHU  NASD T13 Y -1.31  48.19   781700   -2.65 -1.34  2.26   -0.08          
CN    NYSE T31 Y -1.31  63.70   206400   -2.02 -0.40  1.70   -0.64          
CSIQ  NASD T26 Y -1.35  21.64  1892600   -5.87  0.27  2.34   -0.08          
HMIN  NASD S33 Y -1.44  29.37   561100   -4.67  0.00  2.16    1.15          
LDK   NYSE T09 Y -1.49  43.50  1688800   -3.31 -0.51  2.69   -0.33          
EJ    NYSE F14 Y -1.63  26.23   538400   -5.85 -0.36  1.69   -0.72          
SHI   NYSE B17   -1.76  55.24    31200   -3.09 -0.61  1.37   -0.82          
SOLF  NASD T26 Y -2.42  25.20  4234600   -8.76  0.88  3.83    0.53          
ACH   NYSE B02 Y -2.65  46.51  1388600   -5.39 -1.37  1.71   -0.18          
CEA   NYSE S34   -3.29  89.35    23800   -3.55  0.11  4.26   -0.48          
LFC   NYSE F10 Y -3.54  73.21  1937500   -4.61 -2.00  1.97    0.04          
CHL   NYSE T32 Y -3.87  85.07  2978600   -4.35 -2.40  2.08   -0.25          
EDU   NYSE S21 Y -3.89  79.61   458200   -4.66 -1.12  3.49    0.15          
CEO   NYSE B06 Y -4.19 179.17   425200   -2.29 -2.16  5.01   -0.32          
CHA   NYSE T31 Y -5.85  85.00   568800   -6.44 -5.55  1.96   -0.46          
SNP   NYSE B06 Y -7.00 133.45   795800   -4.98 -5.45  3.17   -0.29          
PTR   NYSE B08 Y -7.61 174.04   915900   -4.19 -4.85  4.19   -0.16          
FXI   NYSE     Y -7.75 170.00  5952700   -4.36 -5.11  4.28   -0.37          
BIDU  NASD T13 Y -10.3 329.25  4355100   -3.03 -5.84 12.00   -0.31          
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: