Chinese companies on 22-Jan-2008

January 23, 2008 at 4:31 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080122  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JASO  NASD T26 Y  4.12  60.42  5190400    7.32 -5.66 13.93    0.31          
CEA   NYSE S34    1.03  77.74    39800    1.34 -6.71 12.17    0.27          
CSIQ  NASD T26 Y  0.79  18.59  2337000    4.44 -1.95  4.01    0.20          
YGE   NYSE T25 Y  0.71  25.83  5873800    2.83 -3.71  6.03    0.74          
ATV   NYSE T15 Y  0.70   7.62   126100   10.12 -0.44  1.41   -0.14          
XFML  NASD T07 Y  0.38   4.84   960600    8.52 -0.56  1.27    0.50          
DSWL  NASD C26    0.27   5.98    37600    4.73 -0.16  0.71    1.38          
BIDU  NASD T13 Y  0.23 273.27 10112900    0.08 -28.1 34.12   -0.28          
NTE   NYSE C07 Y  0.19   9.82   299100    1.97 -0.29  0.75    0.34          
ASTT  NASD T27    0.01   0.68    12700    1.49  0.00  0.01    0.31          
LTON  NASD T32    0.01   3.26   165200    0.31  0.02  0.04   -0.28          
SOLF  NASD T26 Y  0.00  19.00  4818700    0.00 -3.80  4.39    0.17          
QXM   NYSE T32 Y -0.01   7.74   314100   -0.13 -0.75  1.09    0.43          
NWD   AMEX C23   -0.04   0.79   225900   -4.82 -0.08  0.19    1.45          
ASIA  NASD T15 Y -0.04   8.06   351600   -0.49 -0.23  1.09    0.04          
NINE  NASD T02 Y -0.05   2.98    89400   -1.65 -0.22  0.30    0.03          
VIMC  NASD T26 Y -0.06   3.64    89900   -1.62 -0.20  0.31    0.69          
CBAK  NASD G09 Y -0.07   4.28   635600   -1.61 -0.35  0.59   -0.02          
JADE  NASD C24 Y -0.07   3.30   406300   -2.08 -0.17  0.36    0.40          
SSRX  NASD H01   -0.07  11.36   315200   -0.61 -1.78  2.90    0.55          
TBV   AMEX H06   -0.08   2.12    23200   -3.64 -0.19  0.19    0.17          
HRAY  NASD T02   -0.09   3.27    39800   -2.68 -0.19  0.19   -0.12          
MPEL  NASD S48 Y -0.10   9.42  1725500   -1.05 -0.97  0.98    0.01          
ACTS  NASD T26 Y -0.13   3.26   118700   -3.83 -0.17  0.32   -0.29          
SORL  NASD S12   -0.15   6.15    34400   -2.38 -0.05  0.23    0.14          
ATS   NYSE T31   -0.15   1.54    73600   -8.88 -0.17  0.34    2.61          
CAAS  NASD C03   -0.16   6.00   105600   -2.60 -0.34  1.03    0.39          
FFHL  NASD C26   -0.16   3.51   126100   -4.36 -0.32  0.56   -0.08          
KONG  NASD S12 Y -0.17   4.63   434800   -3.54 -0.39  0.69   -0.14          
CHINA NASD T13 Y -0.18   3.64  2528200   -4.71 -0.49  0.54   -0.34          
KUN   AMEX H06   -0.19   4.85   137600   -3.77 -0.45  1.00    0.26          
SVA   AMEX H05 Y -0.19   3.76   285500   -4.81 -0.15  0.27    0.69          
SMI   NYSE T25 Y -0.20   4.30   279900   -4.44 -0.30  0.35    0.82          
NCTY  NASD S26 Y -0.22  18.67   688700   -1.16 -1.42  3.75   -0.40          
SINA  NASD T15 Y -0.22  38.99  1662900   -0.56 -4.17  5.15    0.16          
CNTF  NASD T07 Y -0.23   3.93   564400   -5.53 -0.51  0.70    0.57          
TSTC  NASD T31   -0.24   4.73    79800   -4.83 -0.39  0.89    0.25          
UTSI  NASD T32 Y -0.25   2.57  2162700   -8.87 -0.16  0.24   -0.31          
YTEC  NASD       -0.26  11.90   105100   -2.14 -1.25  1.24    0.12          
CPSL  NASD B16   -0.27   3.93  1212000   -6.43 -0.66  0.55    1.06          
TCM   NYSE H01   -0.33   8.25   123700   -3.85 -0.28  0.45    1.21          
CHNR  NASD S31   -0.35  16.14   276400   -2.12 -0.97  1.67    2.15          
XING  NASD T07 Y -0.35   6.77   628200   -4.92 -0.84  1.39    0.10          
SPRD  NASD T24   -0.40   8.58   176600   -4.45 -0.45  1.00   -0.43          
LONG  NASD S40   -0.41   7.38    63900   -5.26 -0.69  0.40   -0.40          
CYD   NYSE G04 Y -0.43   7.55   391100   -5.39 -0.64  0.49    0.33          
JRJC  NASD S12   -0.48  12.20  1051900   -3.79 -2.07  2.62    0.20          
SNDA  NASD T15 Y -0.48  26.70  1123700   -1.77 -3.00  3.25   -0.40          
NTES  NASD T13 Y -0.51  18.20  1558400   -2.73 -1.21  1.19    1.40          
GRRF  NASD T32   -0.53   7.28   184000   -6.79 -0.89  0.72   -0.29          
CTDC  NASD T02   -0.54   4.97   583400   -9.80 -0.41  0.95    0.99          
MR    NYSE H13 Y -0.54  34.71  1092900   -1.53 -3.24  3.07    0.07          
MHJ   AMEX S60   -0.59   6.29    51900   -8.58 -0.57  1.15    0.24          
STP   NYSE T09 Y -0.61  56.35  6728200   -1.07 -6.46  9.89    0.18          
PACT  NASD T03 Y -0.65   2.99   197000  -17.86 -0.37  0.39    3.27          
CSUN  NASD T25 Y -0.67   9.05  3200000   -6.89 -1.54  1.86    0.88          
AOB   AMEX H04 Y -0.68   8.87  1614400   -7.12 -0.55  0.97    0.33          
SYUT  NASD C05   -0.69  26.05     9100   -2.58 -0.86  1.08    0.07          
SEED  NASD F04   -0.73   7.15  1388000   -9.26 -1.48  1.29   -0.29          
GSH   NYSE S44   -0.74  33.87   116400   -2.14 -1.45  3.78    0.59          
EFUT  NASD T02   -0.80  12.00   155200   -6.25 -0.80  1.59    0.54          
CMED  NASD H13 Y -0.83  46.20  1291100   -1.76 -2.64  5.76    2.01          
GA    NYSE T15   -0.86  10.14  3024700   -7.82 -1.30  1.01    0.02          
GIGM  NASD T14 Y -0.88  14.92  1370800   -5.57 -2.26  2.47    0.37          
PWRD  NASD T01   -0.91  21.72   836700   -4.02 -2.90  3.69   -0.29          
JOBS  NASD S56   -0.96  16.42    50900   -5.52 -0.58  0.77   -0.02          
ADY   AMEX C11   -1.09   7.81   136400  -12.25 -0.96  0.73    0.14          
JFC   NYSE       -1.16  21.21    60000   -5.19 -2.49  2.31    0.60          
CHDX  NASD S37   -1.45  32.71    96800   -4.24 -4.27  4.34    0.02          
COGO  NASD T07 Y -1.51   9.21  1372200  -14.09 -0.37  1.31    0.97          
LDK   NYSE T09 Y -1.53  33.91  3017800   -4.32 -4.73  5.72    0.13          
SCR   NYSE H05   -1.53  10.98   344100  -12.23 -0.90  1.47    0.93          
WX    NYSE H04   -1.56  23.53   554900   -6.22 -2.65  3.99    0.50          
HRBN  NASD G09   -1.57  18.80   153700   -7.71 -1.34  1.60    0.39          
SHI   NYSE B17   -1.59  47.97   122000   -3.21 -3.71  5.33    1.02          
JST   AMEX T09   -1.60  21.14    95500   -7.04 -2.09  1.94    0.29          
CHU   NYSE T32 Y -1.76  20.73  2725300   -7.83 -2.38  1.98    0.34          
HNP   NYSE U03 Y -1.77  34.69   839200   -4.85 -3.28  3.48    0.47          
PGJ   AMEX     Y -1.83  27.46  2189300   -6.25 -6.09  5.06    0.82          
FMCN  NASD S01 Y -1.83  45.99  3746100   -3.83 -5.82  6.39    0.03          
CHN   NYSE       -1.83  32.73   207200   -5.30 -2.56  3.37    0.90          
CHL   NYSE T32 Y -1.86  75.53  5784700   -2.40 -7.28  7.22    0.15          
CAF   NYSE       -1.89  44.20   636500   -4.10 -4.71  3.99    0.17          
HMIN  NASD S33 Y -2.01  26.06   847900   -7.16 -2.00  3.25    1.31          
EJ    NYSE F14 Y -2.19  17.81  1614400  -10.95 -3.63  3.83    0.25          
SOHU  NASD T13 Y -2.23  39.82  1364900   -5.30 -5.41  5.20    0.00          
TSL   NYSE T26 Y -2.36  34.33  1723100   -6.43 -5.46  5.34    0.31          
GSOL  NASD T15   -2.99  15.49  1423500  -16.18 -2.32  2.26    2.56          
CTRP  NASD S48 Y -3.88  44.50  2408600   -8.02 -6.74  6.68    1.40          
ZNH   NYSE S34   -4.31  51.75   141800   -7.69 -4.28  5.12    0.37          
ACH   NYSE B02 Y -4.35  35.81  3135100  -10.83 -7.13  4.99    1.06          
YZC   NYSE B07   -5.97  82.49   146500   -6.75 -2.10  8.46    0.13          
EDU   NYSE S21 Y -6.57  52.40  2176100  -11.14 -6.19  7.22    1.12          
LFC   NYSE F10 Y -7.52  61.08  6655600  -10.96 -12.2  7.69    0.75          
SNP   NYSE B06 Y -8.04 108.20  1128500   -6.92 -15.2 10.94    0.16          
CN    NYSE T31 Y -8.17  56.75   600800  -12.58 -10.1  4.99    0.15          
CHA   NYSE T31 Y -8.70  74.30   863500  -10.48 -13.0  7.03    0.47          
CEO   NYSE B06 Y -12.3 137.71  1063600   -8.20 -20.3 22.44    0.54          
FXI   NYSE     Y -13.2 143.76 22945200   -8.40 -20.1 15.02    0.62          
PTR   NYSE B08 Y -14.5 140.70  3460400   -9.32 -27.2 18.49    1.33          
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: