Chinese companies on 23-Jan-2008 (Wed)

January 24, 2008 at 7:50 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080123  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 Y  7.99 145.70   806900    5.80  2.03 13.57   -0.24          
FXI   NYSE     Y  7.59 151.35 22828800    5.28 -3.76 16.40   -0.01          
SNP   NYSE B06 Y  7.48 115.68  1261300    6.91  0.98  9.91    0.12          
PTR   NYSE B08 Y  5.05 145.75  2419500    3.59  0.04 12.50   -0.30          
CHL   NYSE T32 Y  3.25  78.78  7420700    4.30 -0.64  8.65    0.28          
CHA   NYSE T31 Y  2.50  76.80   541500    3.36 -0.95  7.02   -0.37          
ACH   NYSE B02 Y  1.95  37.76  2262300    5.45 -0.32  3.77   -0.28          
CAF   NYSE        1.95  46.15   521600    4.41 -1.70  4.38   -0.18          
SYUT  NASD C05    1.90  27.95    13500    7.29 -0.76  2.71    0.48          
LFC   NYSE F10 Y  1.86  62.94  4157600    3.05 -2.13  6.21   -0.38          
SOHU  NASD T13 Y  1.81  41.63  1531700    4.55 -1.16  4.13    0.12          
HMIN  NASD S33 Y  1.79  27.85   610400    6.87 -1.51  3.61   -0.28          
MR    NYSE H13 Y  1.68  36.39  1047300    4.84 -1.41  4.08   -0.04          
CN    NYSE T31 Y  1.55  58.30  1007500    2.73 -0.65  7.11    0.68          
GSH   NYSE S44    1.53  35.40    77300    4.52 -0.86  3.09   -0.34          
CHU   NYSE T32 Y  1.44  22.17  2762700    6.95  0.67  1.87    0.01          
CHDX  NASD S37    1.43  34.14   113400    4.37 -1.16  3.56    0.17          
CTRP  NASD S48 Y  1.43  45.93  1291000    3.21 -0.20  2.95   -0.46          
FMCN  NASD S01 Y  1.33  47.32  3740300    2.89 -0.52  5.67    0.00          
GSOL  NASD T15    1.29  16.78   956000    8.33 -0.37  2.16   -0.33          
PWRD  NASD T01    1.29  23.01  1154900    5.94 -0.17  3.33    0.38          
SNDA  NASD T15 Y  1.27  27.97  1350600    4.76 -0.30  2.20    0.20          
CHN   NYSE        1.23  33.96   230600    3.76 -1.42  3.81    0.11          
SHI   NYSE B17    1.22  49.19    60200    2.54 -1.74  4.81   -0.51          
HNP   NYSE U03 Y  1.18  35.87   697900    3.40 -0.32  3.23   -0.17          
SEED  NASD F04    1.15   8.30  1980200   16.08 -0.16  1.90    0.43          
JST   AMEX T09    1.08  22.22    81500    5.11 -0.14  2.09   -0.15          
LDK   NYSE T09 Y  1.04  34.95  2935800    3.07 -1.11  3.66   -0.03          
SINA  NASD T15 Y  1.02  40.01  2190000    2.62 -2.00  3.91    0.32          
CHNR  NASD S31    0.60  16.74   245200    3.72 -0.64  1.71   -0.11          
PGJ   AMEX     Y  0.50  27.96  2066500    1.82 -0.55  2.44   -0.06          
MHJ   AMEX S60    0.45   6.74    23100    7.15  0.56  0.50   -0.55          
MPEL  NASD S48 Y  0.43   9.85  1968900    4.56 -0.32  1.53    0.14          
SVA   AMEX H05 Y  0.38   4.14   280900   10.11 -0.14  0.68   -0.02          
COGO  NASD T07 Y  0.36   9.57  1884800    3.91  0.08  0.74    0.37          
ASIA  NASD T15 Y  0.35   8.41   527200    4.34 -0.49  0.93    0.50          
CHINA NASD T13 Y  0.32   3.96  3500100    8.79 -0.09  0.48    0.38          
XFML  NASD T07 Y  0.24   5.08   321400    4.96 -0.19  0.66   -0.67          
TSTC  NASD T31    0.22   4.95   129000    4.65 -0.13  1.33    0.62          
HRBN  NASD G09    0.20  19.00   157700    1.06 -0.65  1.54    0.03          
EJ    NYSE F14 Y  0.19  18.00  2099000    1.07 -0.11  2.13    0.30          
CTDC  NASD T02    0.18   5.15   320100    3.62 -0.19  0.54   -0.45          
KONG  NASD S12 Y  0.18   4.81   242500    3.89 -0.03  0.36   -0.44          
AOB   AMEX H04 Y  0.17   9.04  1623600    1.92 -0.19  0.73    0.01          
NTE   NYSE C07 Y  0.17   9.99   215700    1.73 -0.04  0.50   -0.28          
JOBS  NASD S56    0.15  16.57    35200    0.91 -0.27  0.65   -0.31          
LONG  NASD S40    0.15   7.53    73500    2.03  0.39  0.59    0.15          
SSRX  NASD H01    0.13  11.49   196900    1.14 -0.56  1.55   -0.38          
GA    NYSE T15    0.13  10.27  3238300    1.28  0.04  0.53    0.07          
CBAK  NASD G09 Y  0.12   4.40   446400    2.80 -0.08  0.52   -0.30          
TBV   AMEX H06    0.10   2.22    18600    4.72 -0.12  0.25   -0.20          
CAAS  NASD C03    0.09   6.09    66000    1.50 -0.16  0.39   -0.38          
YTEC  NASD        0.09  11.99   281700    0.76 -0.31  1.24    1.68          
SCR   NYSE H05    0.08  11.06   222900    0.73 -0.21  0.85   -0.35          
ACTS  NASD T26 Y  0.04   3.30   133600    1.23 -0.15  0.23    0.13          
KUN   AMEX H06    0.03   4.88    95300    0.62 -0.44  0.51   -0.31          
LTON  NASD T32    0.02   3.28   307200    0.61  0.02  0.06    0.86          
HRAY  NASD T02    0.01   3.28    25500    0.31 -0.01  0.13   -0.36          
SORL  NASD S12    0.01   6.16    32900    0.16 -0.10  0.31   -0.04          
UTSI  NASD T32 Y  0.01   2.58  1323700    0.39  0.01  0.15   -0.39          
XING  NASD T07 Y  0.01   6.78   485800    0.15 -0.22  0.59   -0.23          
EFUT  NASD T02    0.00  12.00   184600    0.00 -0.50  1.32    0.19          
ATS   NYSE T31    0.00   1.54    34900    0.00  0.06  0.09   -0.53          
CPSL  NASD B16   -0.01   3.92   678800   -0.25 -0.07  0.29   -0.44          
NWD   AMEX C23   -0.02   0.77    48200   -2.53 -0.04  0.06   -0.79          
ASTT  NASD T27   -0.02   0.66    12500   -2.94 -0.01  0.05   -0.02          
DSWL  NASD C26   -0.02   5.96    36000   -0.33 -0.03  0.48   -0.04          
GRRF  NASD T32   -0.02   7.26   121600   -0.27 -0.09  0.61   -0.34          
JADE  NASD C24 Y -0.02   3.28   494100   -0.61 -0.20  0.35    0.22          
VIMC  NASD T26 Y -0.02   3.62    64900   -0.55 -0.08  0.19   -0.28          
CNTF  NASD T07 Y -0.03   3.90   191100   -0.76 -0.11  0.46   -0.66          
SMI   NYSE T25 Y -0.04   4.26   508200   -0.93 -0.26  0.36    0.82          
GIGM  NASD T14 Y -0.05  14.87  1713100   -0.34 -0.92  1.56    0.25          
PACT  NASD T03 Y -0.05   2.94    97700   -1.67 -0.04  0.20   -0.50          
NINE  NASD T02 Y -0.06   2.92    48500   -2.01 -0.03  0.08   -0.46          
FFHL  NASD C26   -0.10   3.41   205200   -2.85 -0.02  0.38    0.63          
TCM   NYSE H01   -0.13   8.12    70300   -1.58 -0.33  0.57   -0.43          
QXM   NYSE T32 Y -0.15   7.59   224200   -1.94 -0.22  0.56   -0.29          
NCTY  NASD S26 Y -0.16  18.51   429200   -0.86 -0.67  1.97   -0.38          
CSUN  NASD T25 Y -0.19   8.86  2150900   -2.10 -0.55  1.19   -0.33          
NTES  NASD T13 Y -0.21  17.99  3458400   -1.15 -0.38  1.24    1.22          
JFC   NYSE       -0.21  21.00    56800   -0.99 -1.01  1.50   -0.05          
CYD   NYSE G04 Y -0.25   7.30   493600   -3.31  0.11  0.59    0.26          
JASO  NASD T26 Y -0.51  59.91  4620000   -0.84 -3.44  8.76   -0.11          
SPRD  NASD T24   -0.52   8.06   324400   -6.06 -0.38  1.46    0.84          
JRJC  NASD S12   -0.53  11.67  1551000   -4.34 -1.00  1.50    0.47          
ATV   NYSE T15 Y -0.72   6.90   164900   -9.45  0.00  0.97    0.31          
ADY   AMEX C11   -0.81   7.00   152300  -10.37 -0.06  1.40    0.12          
TSL   NYSE T26 Y -0.98  33.35  1781500   -2.85 -0.64  6.00    0.03          
CSIQ  NASD T26 Y -1.06  17.53  3295900   -5.70 -0.71  2.50    0.41          
WX    NYSE H04   -1.09  22.44   503400   -4.63 -0.10  2.94   -0.09          
CMED  NASD H13 Y -1.20  45.00   603100   -2.60 -1.99  2.98   -0.53          
EDU   NYSE S21 Y -1.40  51.00  2642000   -2.67 -2.14  6.49    0.21          
YZC   NYSE B07   -1.40  81.09   334000   -1.70 -2.49  7.29    1.28          
SOLF  NASD T26 Y -2.19  16.81  4516100  -11.53 -1.45  2.74   -0.06          
ZNH   NYSE S34   -2.34  49.41   224300   -4.52 -2.98  3.70    0.58          
BIDU  NASD T13 Y -3.07 270.20 12683600   -1.12 -7.15 35.03    0.25          
YGE   NYSE T25 Y -3.13  22.70  6836600  -12.12 -1.57  4.09    0.16          
CEA   NYSE S34   -3.24  74.50    41000   -4.17 -7.68  6.91    0.03          
STP   NYSE T09 Y -7.23  49.12 15645400  -12.83 -0.95  9.50    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

Create a free website or blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: