Chinese companies on 15-Jan-2008

January 17, 2008 at 8:11 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080115  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
NCTY  NASD S26 Y  0.23  21.25   236600    1.09 -0.44  1.24   -0.48          
SCR   NYSE H05    0.12  13.32   556600    0.91 -0.21  0.75    2.38          
LONG  NASD S40    0.08   8.30    76600    0.97  0.08  0.50    1.74          
CAAS  NASD C03    0.05   7.06    35900    0.71 -0.09  0.29   -0.17          
VIMC  NASD T26 Y  0.03   3.58    32400    0.85  0.04  0.08   -0.10          
ASTT  NASD T27    0.01   0.74    11300    1.37 -0.01  0.04    0.24          
LTON  NASD T32    0.00   3.25   420700    0.00  0.05  0.13    3.54          
MHJ   AMEX S60   -0.03   8.32    27400   -0.36  0.04  0.43    0.30          
NWD   AMEX C23   -0.03   0.82    72400   -3.53  0.00  0.03   -0.45          
UTSI  NASD T32 Y -0.03   2.96  1367000   -1.00 -0.06  0.13   -0.21          
TCM   NYSE H01   -0.05   9.15    74300   -0.54  0.06  0.33   -0.07          
PACT  NASD T03 Y -0.07   3.78    52800   -1.82  0.00  0.11   -0.53          
ATS   NYSE T31   -0.07   1.81    15600   -3.72 -0.03  0.10   -0.40          
CNTF  NASD T07 Y -0.10   4.80   157600   -2.04 -0.05  0.27   -0.31          
HRBN  NASD G09   -0.10  21.28   140100   -0.47 -0.62  1.44   -0.23          
SVA   AMEX H05 Y -0.13   4.35   291700   -2.90 -0.06  0.29    0.56          
CHINA NASD T13 Y -0.13   3.81  2445500   -3.30 -0.06  0.18    0.04          
HRAY  NASD T02   -0.14   3.69    39600   -3.66  0.00  0.23    0.78          
SMI   NYSE T25 Y -0.15   4.70   209900   -3.09  0.02  0.25    1.55          
CBAK  NASD G09 Y -0.17   4.40   549900   -3.72 -0.16  0.28    0.62          
NINE  NASD T02 Y -0.17   3.03    75100   -5.31  0.10  0.33   -0.41          
SORL  NASD S12   -0.17   6.46    29900   -2.56 -0.08  0.30   -0.42          
ACTS  NASD T26 Y -0.18   3.54   249600   -4.84  0.03  0.37    0.04          
XFML  NASD T07 Y -0.23   5.07   323100   -4.34 -0.07  0.20   -0.02          
TBV   AMEX H06   -0.25   2.20    44400  -10.20  0.02  0.37   -0.09          
GRRF  NASD T32   -0.25   6.95   115500   -3.47 -0.12  0.33    0.43          
DSWL  NASD C26   -0.26   5.53    46300   -4.49 -0.01  0.37    4.45          
GA    NYSE T15   -0.26  12.34  1861900   -2.06 -0.02  0.38    0.24          
JADE  NASD C24 Y -0.27   3.45   772600   -7.26 -0.07  0.37    0.45          
NTES  NASD T13 Y -0.27  19.19  1549300   -1.39  0.01  0.71    0.55          
ATV   NYSE T15 Y -0.29   8.56    78400   -3.28 -0.30  0.44   -0.10          
SYUT  NASD C05   -0.31  28.39     5700   -1.08  0.48  1.17   -0.54          
TSTC  NASD T31   -0.32   5.18    64700   -5.82  0.00  0.41    1.40          
XING  NASD T07 Y -0.32   7.61   275200   -4.04 -0.13  0.20   -0.18          
KUN   AMEX H06   -0.35   5.60   130700   -5.88  0.02  0.56   -0.04          
AOB   AMEX H04 Y -0.35   9.90  1145400   -3.41 -0.04  0.44    0.04          
CPSL  NASD B16   -0.38   4.64   730800   -7.57 -0.15  0.34    0.61          
KONG  NASD S12 Y -0.39   5.53   283400   -6.59 -0.21  0.36    0.42          
SSRX  NASD H01   -0.41  13.34   195800   -2.98 -0.25  1.26    0.75          
FFHL  NASD C26   -0.45   4.41    84900   -9.26  0.12  0.63   -0.30          
NTE   NYSE C07 Y -0.47   9.93   312700   -4.52  0.03  0.53    1.69          
QXM   NYSE T32 Y -0.48   8.16   104000   -5.56 -0.15  0.36   -0.55          
ADY   AMEX C11   -0.50  11.00    65900   -4.35  0.11  0.71   -0.05          
YTEC  NASD       -0.53  12.65    55500   -4.02 -0.27  0.65   -0.45          
GSH   NYSE S44   -0.56  35.54    77300   -1.55 -0.35  0.97    2.02          
SEED  NASD F04   -0.60   9.05  3518200   -6.22 -0.07  1.25   -0.68          
CYD   NYSE G04 Y -0.61   8.50   496200   -6.70 -0.15  0.66    5.24          
JOBS  NASD S56   -0.62  17.20    50800   -3.48 -0.23  0.91    1.40          
ASIA  NASD T15 Y -0.68   9.02   322800   -7.01 -0.18  0.72    0.34          
JFC   NYSE       -0.71  24.35    19800   -2.83 -0.40  0.74    0.34          
EFUT  NASD T02   -0.74  14.40    65100   -4.89 -0.32  0.87    0.27          
CTDC  NASD T02   -0.75   6.64   519300  -10.15 -0.14  0.67    0.27          
SPRD  NASD T24   -0.90   9.30   412000   -8.82 -0.10  0.80    0.88          
MR    NYSE H13 Y -0.96  39.52  1533100   -2.37 -0.13  3.10    0.38          
MPEL  NASD S48 Y -1.04   8.63 11334700  -10.75  0.03  1.50    3.91          
CSUN  NASD T25 Y -1.13  10.49  2558700   -9.72 -0.62  0.94    0.39          
GIGM  NASD T14 Y -1.14  17.00   838300   -6.28 -0.55  1.08    1.06          
HMIN  NASD S33 Y -1.45  28.73   417300   -4.80 -0.53  1.84    0.42          
CHU   NYSE T32 Y -1.62  21.71  1421500   -6.94 -1.07  0.81    0.00          
COGO  NASD T07 Y -1.69  10.76  1409400  -13.57 -0.20  1.82    1.18          
CHNR  NASD S31   -1.71  19.99   170500   -7.88 -0.51  1.70    0.79          
JST   AMEX T09   -1.78  26.25    36800   -6.35  0.41  2.19   -0.61          
JRJC  NASD S12   -1.78  16.22   893700   -9.89 -0.71  1.50    1.16          
SNDA  NASD T15 Y -1.85  27.95  1314700   -6.21 -1.02  1.77    1.00          
HNP   NYSE U03 Y -2.02  36.38   554000   -5.26 -0.23  2.00    0.44          
CMED  NASD H13 Y -2.03  51.68   651000   -3.78 -1.01  2.35    0.11          
CN    NYSE T31 Y -2.07  61.07   284500   -3.28 -0.76  2.38    0.60          
CHN   NYSE       -2.11  35.60   108700   -5.60 -0.57  1.64    0.67          
PWRD  NASD T01   -2.28  26.00   459100   -8.06 -0.28  2.36    0.83          
PGJ   AMEX     Y -2.54  30.36  1339100   -7.72 -1.28  1.74    2.15          
WX    NYSE H04   -2.56  25.66   331500   -9.07 -0.17  2.70    0.14          
CAF   NYSE       -2.63  51.13   428800   -4.89 -0.74  2.50    1.60          
ZNH   NYSE S34   -2.72  57.14   105100   -4.54 -1.11  1.84    0.43          
CSIQ  NASD T26 Y -3.04  18.63  3537200  -14.03 -0.92  2.65    1.18          
SINA  NASD T15 Y -3.05  40.38   969600   -7.02 -0.95  2.28   -0.47          
CHDX  NASD S37   -3.17  35.64   221300   -8.17 -0.82  3.22   -0.40          
GSOL  NASD T15   -3.30  20.67   699300  -13.77 -0.70  2.96    0.20          
SHI   NYSE B17   -3.32  51.32    81000   -6.08 -1.05  3.06    0.55          
SOHU  NASD T13 Y -3.43  47.93  1070600   -6.68 -1.21  3.00    0.01          
SOLF  NASD T26 Y -3.57  21.43  4604000  -14.28 -0.97  4.38    0.05          
FMCN  NASD S01 Y -3.76  51.68  3671400   -6.78 -0.91  4.19    0.65          
EJ    NYSE F14 Y -3.90  23.27  1029700  -14.35 -0.35  3.82    1.14          
TSL   NYSE T26 Y -4.00  36.51  1545800   -9.87 -1.19  4.85    0.22          
ACH   NYSE B02 Y -4.11  41.40  1930400   -9.03 -3.00  1.64    0.61          
CTRP  NASD S48 Y -4.60  50.15  1279600   -8.40 -2.31  4.32    0.96          
YGE   NYSE T25 Y -5.57  28.66  5826900  -16.27 -0.63  5.60    0.17          
LFC   NYSE F10 Y -5.87  67.52  3345900   -8.00 -3.39  2.75    2.18          
CEA   NYSE S34   -6.11  82.40    23200   -6.90 -5.01  3.18    0.65          
LDK   NYSE T09 Y -6.34  36.59  3837900  -14.77 -1.25  6.18    0.68          
CHL   NYSE T32 Y -6.56  77.65  5303600   -7.79 -4.05  3.85    0.94          
JASO  NASD T26 Y -9.25  63.88  4464800  -12.65 -2.60  7.60    1.26          
YZC   NYSE B07   -9.25  96.20   120400   -8.77 -4.44  4.84    1.02          
SNP   NYSE B06 Y -9.65 120.00  1177600   -7.44 -5.67  4.70    0.40          
CHA   NYSE T31 Y -10.2  77.31   741400  -11.70 -7.95  3.82    1.60          
STP   NYSE T09 Y -10.8  59.44 11464200  -15.35 -1.90 11.54    1.61          
FXI   NYSE     Y -12.9 157.86 12624300   -7.55 -8.36  6.48    1.32          
CEO   NYSE B06 Y -14.1 164.13   698700   -7.92 -7.06  7.66    2.39          
PTR   NYSE B08 Y -14.7 158.31  1778100   -8.49 -9.06  6.39    2.32          
EDU   NYSE S21 Y -17.7  63.23  7554100  -21.85 -4.51 23.50    7.80          
BIDU  NASD T13 Y -22.2 318.20  7238700   -6.52 -8.35 20.43    0.10          
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: