Chinese companies on 18-Jan-2008

January 19, 2008 at 8:33 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080118  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y  8.05 273.04 13989400    3.04  6.00 21.38    0.36          
FXI   NYSE     Y  7.92 156.94 14193900    5.31  7.60  6.35   -0.11          
CHA   NYSE T31 Y  4.89  83.00   586900    6.26  5.86  2.83    0.16          
CAF   NYSE        3.74  46.09   543700    8.83  1.95  2.47   -0.36          
CN    NYSE T31 Y  3.70  64.92   522300    6.04  3.27  2.33    0.50          
LFC   NYSE F10 Y  3.30  68.60  3810700    5.05  3.70  1.99    0.13          
PTR   NYSE B08 Y  3.10 155.16  1482100    2.04  3.55  4.98    0.17          
ZNH   NYSE S34    3.10  56.06   103400    5.85  3.64  2.19    0.25          
CHL   NYSE T32 Y  2.67  77.39  5032600    3.57  2.53  3.32    0.09          
CEO   NYSE B06 Y  2.62 150.01   689600    1.78  2.15  7.25    0.10          
YZC   NYSE B07    2.36  88.46   129900    2.74  2.71  5.22   -0.27          
FMCN  NASD S01 Y  2.25  47.82  3649200    4.94  0.50  2.99   -0.25          
SNP   NYSE B06 Y  2.00 116.24   971000    1.75  4.63  5.12   -0.01          
STP   NYSE T09 Y  1.97  56.96  5695300    3.58  1.77  4.28   -0.12          
SHI   NYSE B17    1.40  49.56    60500    2.91  1.39  2.08   -0.54          
CTRP  NASD S48 Y  1.38  48.38  1002600    2.94  1.45  2.53   -0.20          
PWRD  NASD T01    1.38  22.63  1178100    6.49  1.00  1.60    0.07          
CHN   NYSE        1.38  34.56   108800    4.16  1.55  1.11   -0.27          
TSL   NYSE T26 Y  1.38  36.69  1319400    3.91  2.19  3.00   -0.01          
GSH   NYSE S44    1.36  34.61    73200    4.09  0.93  1.74   -0.06          
SINA  NASD T15 Y  1.30  39.21  1427400    3.43  0.80  2.31   -0.22          
SNDA  NASD T15 Y  1.27  27.18  1887100    4.90  0.64  1.22    0.51          
ACH   NYSE B02 Y  1.26  40.16  1519100    3.24  1.34  1.97   -0.25          
CHU   NYSE T32 Y  1.18  22.49  2033900    5.54  1.69  1.20    0.04          
HNP   NYSE U03 Y  1.12  36.46   572600    3.17  0.92  1.13   -0.22          
JOBS  NASD S56    1.02  17.38    51800    6.23  1.84  0.88    1.35          
HMIN  NASD S33 Y  0.92  28.07   367000    3.39 -0.06  1.64    0.30          
PGJ   AMEX     Y  0.89  29.29  1204300    3.13  0.57  1.16   -0.28          
SYUT  NASD C05    0.61  26.74     8500    2.33  0.20  0.92    0.63          
HRBN  NASD G09    0.47  20.37   110700    2.36  0.49  0.83    0.00          
CSIQ  NASD T26 Y  0.41  17.80  1949700    2.36  0.61  1.15   -0.42          
JFC   NYSE        0.38  22.37    37600    1.73  0.31  0.55   -0.58          
GIGM  NASD T14 Y  0.37  15.80   998500    2.40  0.31  1.32   -0.36          
CSUN  NASD T25 Y  0.34   9.72  1704700    3.62  0.56  1.13    0.03          
GRRF  NASD T32    0.34   7.81   260500    4.55  0.20  0.42    1.50          
JASO  NASD T26 Y  0.24  56.30  3958800    0.43  2.44  5.60   -0.27          
SMI   NYSE T25 Y  0.22   4.50   153800    5.14  0.03  0.19   -0.59          
YTEC  NASD        0.17  12.16    93800    1.42  0.11  0.61   -0.17          
CBAK  NASD G09 Y  0.06   4.35   650100    1.40  0.01  0.33    0.21          
HRAY  NASD T02    0.06   3.36    45100    1.82  0.00  0.18   -0.59          
TSTC  NASD T31    0.06   4.97    63700    1.22  0.11  0.64   -0.34          
ACTS  NASD T26 Y  0.04   3.39   167400    1.19  0.13  0.24    0.22          
LTON  NASD T32    0.04   3.25   227900    1.25  0.09  0.05    4.26          
NWD   AMEX C23    0.02   0.83    92200    2.47  0.00  0.06   -0.41          
LONG  NASD S40    0.02   7.79   106600    0.26 -0.03  0.38    0.83          
COGO  NASD T07 Y  0.01  10.72   695000    0.09  0.16  0.49   -0.51          
TBV   AMEX H06    0.00   2.20    19900    0.00  0.05  0.12   -0.04          
ASTT  NASD T27   -0.01   0.67     9700   -1.47  0.03  0.07   -0.67          
PACT  NASD T03 Y -0.01   3.64    46100   -0.27 -0.05  0.31   -0.68          
NINE  NASD T02 Y -0.02   3.03    86700   -0.66  0.08  0.23    1.04          
AOB   AMEX H04 Y -0.03   9.55  1217600   -0.31  0.09  0.33    0.27          
VIMC  NASD T26 Y -0.04   3.70    53200   -1.07 -0.04  0.32   -0.14          
YGE   NYSE T25 Y -0.05  25.12  3370600   -0.20  1.08  2.25   -0.43          
CPSL  NASD B16   -0.06   4.20   587500   -1.41  0.20  0.34    0.10          
JST   AMEX T09   -0.07  22.74    74200   -0.31 -0.02  1.33   -0.25          
JADE  NASD C24 Y -0.07   3.37   291200   -2.03  0.00  0.27   -0.64          
CYD   NYSE G04 Y -0.07   7.98   293800   -0.87  0.09  0.30   -0.18          
ADY   AMEX C11   -0.08   8.90   119500   -0.89 -0.22  0.96    0.20          
DSWL  NASD C26   -0.08   5.71    15800   -1.38 -0.05  0.14    1.08          
UTSI  NASD T32 Y -0.08   2.82  3112700   -2.76 -0.04  0.11    0.20          
ATS   NYSE T31   -0.08   1.69    20400   -4.52 -0.02  0.12   -0.48          
NTES  NASD T13 Y -0.10  18.71   650500   -0.53  0.01  0.68   -0.22          
SSRX  NASD H01   -0.11  11.43   203900   -0.95 -0.16  0.83    0.01          
SVA   AMEX H05 Y -0.13   3.95   169000   -3.19  0.11  0.34    0.24          
CAAS  NASD C03   -0.13   6.16    75900   -2.07  0.01  0.70   -0.24          
CHINA NASD T13 Y -0.13   3.82  3845400   -3.29  0.08  0.33    0.04          
GA    NYSE T15   -0.14  11.00  2958700   -1.26  0.04  1.00    0.01          
XING  NASD T07 Y -0.15   7.12   571900   -2.06  0.08  0.48    0.29          
SORL  NASD S12   -0.16   6.30    30100   -2.48 -0.01  0.21    1.39          
NTE   NYSE C07 Y -0.19   9.63   223600   -1.93 -0.05  0.35    0.31          
QXM   NYSE T32 Y -0.20   7.75   220000   -2.52  0.41  0.73    0.66          
SCR   NYSE H05   -0.20  12.51   178700   -1.57  0.04  0.48    0.78          
JRJC  NASD S12   -0.26  12.68   879000   -2.01  0.81  1.42    0.33          
CMED  NASD H13 Y -0.29  47.03   428400   -0.61 -0.63  1.69   -0.29          
CTDC  NASD T02   -0.29   5.51   293700   -5.00  0.24  0.62   -0.43          
SPRD  NASD T24   -0.30   8.98   308900   -3.23  0.07  0.48   -0.13          
ASIA  NASD T15 Y -0.31   8.10   337600   -3.69  0.02  0.66    0.09          
TCM   NYSE H01   -0.32   8.58    55900   -3.60 -0.15  0.36    0.79          
FFHL  NASD C26   -0.33   3.67   137300   -8.25  0.00  0.42    0.37          
SOHU  NASD T13 Y -0.34  42.05  1361600   -0.80  0.26  2.50   -0.09          
XFML  NASD T07 Y -0.34   4.46   639100   -7.08  0.15  0.59    0.82          
LDK   NYSE T09 Y -0.34  35.44  2671900   -0.95  1.65  2.79   -0.38          
SEED  NASD F04   -0.39   7.88  1957400   -4.72  0.21  1.14    0.17          
GSOL  NASD T15   -0.40  18.48   400000   -2.12  0.03  1.60   -0.21          
KONG  NASD S12 Y -0.40   4.80   508000   -7.69  0.00  0.48    0.96          
CHNR  NASD S31   -0.43  16.49    87800   -2.54  0.33  1.04   -0.51          
CNTF  NASD T07 Y -0.45   4.16   358700   -9.76 -0.03  0.60    2.85          
KUN   AMEX H06   -0.46   5.04   109600   -8.36 -0.04  0.80    0.55          
MPEL  NASD S48 Y -0.46   9.52  1714900   -4.61  0.04  0.86   -0.27          
MR    NYSE H13 Y -0.55  35.25  1022700   -1.54  0.36  3.08    0.10          
WX    NYSE H04   -0.59  25.09   369200   -2.30 -0.02  1.30   -0.02          
EFUT  NASD T02   -0.66  12.80   100700   -4.90  0.33  1.29    0.30          
MHJ   AMEX S60   -0.67   6.88    42000   -8.87  0.00  0.83    0.31          
ATV   NYSE T15 Y -0.73   6.92   146800   -9.54 -0.10  1.58    1.19          
SOLF  NASD T26 Y -0.96  19.00  4116100   -4.81  0.94  2.45   -0.08          
CHDX  NASD S37   -1.07  34.16    94900   -3.04  0.24  2.79   -0.30          
EDU   NYSE S21 Y -1.19  58.97  1028700   -1.98  0.84  3.92   -0.23          
EJ    NYSE F14 Y -1.71  20.00  1294500   -7.88 -0.11  3.56    0.82          
NCTY  NASD S26 Y -2.87  18.89  1151600  -13.19  0.82  4.90    2.75          
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: