Chinese companies on 24-Jan-2008

January 25, 2008 at 11:26 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080124  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 37.00 307.20 11088900   13.69  4.53 33.98   -0.13          
EDU   NYSE S21 Y  6.94  57.94  1570300   13.61  0.01  7.00   -0.41          
JST   AMEX T09    4.08  26.30   165400   18.36  1.33  2.75    1.03          
JRJC  NASD S12    3.32  14.99  2422700   28.45  0.60  3.33    0.56          
STP   NYSE T09 Y  3.21  52.33 10258400    6.54 -0.12  6.77   -0.34          
FMCN  NASD S01 Y  3.08  50.40  2314100    6.51  1.04  2.63   -0.38          
SINA  NASD T15 Y  2.90  42.91  1961300    7.25 -1.16  4.15   -0.10          
TSL   NYSE T26 Y  2.75  36.10  1220200    8.25 -0.35  5.15   -0.32          
LDK   NYSE T09 Y  2.64  37.59  2013300    7.55  0.83  3.78   -0.31          
SOHU  NASD T13 Y  2.40  44.03   818500    5.77  0.41  2.50   -0.47          
CN    NYSE T31 Y  2.20  60.50   423100    3.77  1.20  2.80   -0.58          
CMED  NASD H13 Y  2.08  47.08   613400    4.62  0.80  2.74    0.02          
CTRP  NASD S48 Y  2.05  47.98  2108800    4.46  0.65  3.91    0.63          
EJ    NYSE F14 Y  2.05  20.05   854600   11.39  1.93  2.04   -0.59          
JASO  NASD T26 Y  1.90  61.81  3046200    3.17 -1.26  5.44   -0.34          
HRBN  NASD G09    1.78  20.78   100600    9.37 -0.21  2.02   -0.36          
EFUT  NASD T02    1.76  13.76   209000   14.67  0.27  2.19    0.13          
CSIQ  NASD T26 Y  1.64  19.17  2887100    9.36 -0.28  2.46   -0.12          
YGE   NYSE T25 Y  1.58  24.28  4662800    6.96 -0.14  3.42   -0.32          
ATV   NYSE T15 Y  1.55   8.45   200800   22.46  0.14  1.62    0.22          
HMIN  NASD S33 Y  1.45  29.30   422100    5.21 -0.05  2.39   -0.31          
JOBS  NASD S56    1.41  17.98    24800    8.51  0.01  1.42   -0.30          
SNDA  NASD T15 Y  1.40  29.37   839200    5.01  0.42  1.35   -0.38          
ADY   AMEX C11    1.24   8.24    81000   17.71  0.20  1.31   -0.47          
PWRD  NASD T01    1.03  24.04   920800    4.48  0.49  1.95   -0.20          
JFC   NYSE        0.99  21.99    31500    4.71  0.00  1.08   -0.45          
MR    NYSE H13 Y  0.95  37.34  1318700    2.61  0.52  1.55    0.26          
GIGM  NASD T14 Y  0.85  15.72   720200    5.72  0.34  0.67   -0.58          
CHNR  NASD S31    0.81  17.55   304800    4.84  0.00  1.55    0.24          
FFHL  NASD C26    0.81   4.22   265800   23.75  0.08  1.08    0.30          
CSUN  NASD T25 Y  0.76   9.62  1889100    8.58  0.13  1.10   -0.12          
SSRX  NASD H01    0.66  12.15   120000    5.74  0.22  0.81   -0.39          
CYD   NYSE G04 Y  0.59   7.89   188800    8.08  0.15  0.65   -0.62          
PTR   NYSE B08 Y  0.56 146.31  1477800    0.38 -2.44  6.08   -0.39          
NTES  NASD T13 Y  0.54  18.53  1461900    3.00 -0.29  1.48   -0.58          
KUN   AMEX H06    0.50   5.38    51100   10.25  0.21  0.75   -0.46          
PGJ   AMEX     Y  0.50  28.46   883100    1.79 -0.04  1.06   -0.57          
SCR   NYSE H05    0.45  11.51    83600    4.07 -0.03  0.94   -0.62          
GSOL  NASD T15    0.42  17.20   452700    2.50 -0.25  1.06   -0.53          
MPEL  NASD S48 Y  0.42  10.27  1530300    4.26  0.15  0.64   -0.22          
COGO  NASD T07 Y  0.37   9.94  1247700    3.87  0.64  0.56   -0.34          
CAAS  NASD C03    0.31   6.40    38400    5.09  0.09  0.32   -0.42          
WX    NYSE H04    0.31  22.75   490200    1.38 -0.81  3.67   -0.03          
CHU   NYSE T32 Y  0.30  22.47  1332800    1.35 -0.37  0.92   -0.52          
CPSL  NASD B16    0.29   4.21   829600    7.40  0.07  0.41    0.22          
PACT  NASD T03 Y  0.28   3.22   127000    9.52  0.09  0.40    0.30          
CTDC  NASD T02    0.27   5.42  1097700    5.24  0.00  0.74    2.43          
NTE   NYSE C07 Y  0.25  10.24   169600    2.50  0.13  0.28   -0.21          
MHJ   AMEX S60    0.20   6.94    18100    2.97  0.17  1.00   -0.22          
ASIA  NASD T15 Y  0.19   8.60   314300    2.26  0.02  0.53   -0.40          
KONG  NASD S12 Y  0.18   4.99   234000    3.74  0.00  0.27   -0.04          
TCM   NYSE H01    0.18   8.30    89900    2.22  0.19  0.31    0.28          
LONG  NASD S40    0.17   7.70    41300    2.26 -0.03  0.36   -0.44          
SPRD  NASD T24    0.16   8.22   226000    1.99 -0.15  0.75   -0.30          
JADE  NASD C24 Y  0.15   3.43   897300    4.57  0.48  0.56    0.82          
AOB   AMEX H04 Y  0.15   9.19  1141000    1.66  0.17  0.41   -0.30          
HRAY  NASD T02    0.13   3.41    15300    3.96  0.09  0.07   -0.40          
XING  NASD T07 Y  0.13   6.91   386800    1.92  0.13  0.27   -0.20          
SVA   AMEX H05 Y  0.12   4.26   142500    2.90  0.06  0.21   -0.49          
ACTS  NASD T26 Y  0.12   3.42   168800    3.64  0.13  0.16    0.26          
SORL  NASD S12    0.11   6.27    17200    1.79 -0.02  0.22   -0.48          
XFML  NASD T07 Y  0.11   5.19   287000    2.17  0.19  0.29   -0.11          
QXM   NYSE T32 Y  0.11   7.70   114700    1.45  0.26  0.39   -0.49          
SMI   NYSE T25 Y  0.08   4.34   153700    1.88 -0.03  0.18   -0.70          
ATS   NYSE T31    0.07   1.61    20200    4.55 -0.03  0.16   -0.42          
TBV   AMEX H06    0.06   2.28    32600    2.70  0.01  0.24    0.75          
NINE  NASD T02 Y  0.04   2.96    41700    1.37 -0.05  0.12   -0.14          
CHINA NASD T13 Y  0.03   3.99  1980400    0.76  0.04  0.20   -0.43          
CNTF  NASD T07 Y  0.02   3.92   247300    0.51  0.00  0.20    0.29          
VIMC  NASD T26 Y  0.02   3.64    20500    0.55  0.02  0.08   -0.68          
YZC   NYSE B07    0.00  81.09   125500    0.00 -0.50  3.33   -0.62          
LTON  NASD T32   -0.02   3.26   130100   -0.61 -0.05  0.27   -0.58          
NWD   AMEX C23   -0.03   0.74    73000   -3.90  0.00  0.03    0.51          
ASTT  NASD T27   -0.04   0.62     4900   -6.06 -0.04  0.03   -0.61          
CAF   NYSE       -0.05  46.10   373800   -0.11 -0.45  1.65   -0.28          
UTSI  NASD T32 Y -0.06   2.52  1181700   -2.33  0.02  0.13   -0.11          
YTEC  NASD       -0.06  11.93    63900   -0.50  0.03  0.75   -0.77          
CBAK  NASD G09 Y -0.08   4.32   518100   -1.82 -0.10  0.32    0.16          
GRRF  NASD T32   -0.09   7.17   100500   -1.24 -0.08  0.50   -0.17          
TSTC  NASD T31   -0.11   4.84    26500   -2.22  0.10  0.35   -0.79          
DSWL  NASD C26   -0.13   5.83    15000   -2.18  0.23  0.36   -0.58          
SEED  NASD F04   -0.18   8.12  1709100   -2.17  0.36  0.85   -0.14          
GA    NYSE T15   -0.25  10.02  3007300   -2.43  0.23  0.75   -0.07          
CHN   NYSE       -0.42  33.54   157900   -1.24  0.28  1.26   -0.32          
SOLF  NASD T26 Y -0.66  16.15 11793800   -3.93 -1.61  2.47    1.61          
NCTY  NASD S26 Y -0.69  17.82   186600   -3.73  0.51  1.89   -0.57          
CEO   NYSE B06 Y -0.82 144.88   524800   -0.56 -2.70  5.31   -0.35          
HNP   NYSE U03 Y -0.85  35.02   628800   -2.37 -1.16  1.25   -0.10          
LFC   NYSE F10 Y -0.92  62.02  2440700   -1.46 -1.99  2.35   -0.41          
CHL   NYSE T32 Y -0.93  77.85  4120500   -1.18 -2.79  2.41   -0.44          
ACH   NYSE B02 Y -0.94  36.82  2004800   -2.49 -1.86  1.63   -0.11          
CHDX  NASD S37   -0.99  33.15   105800   -2.90  0.07  1.38   -0.07          
SYUT  NASD C05   -1.11  26.84     6400   -3.97  0.66  2.32   -0.53          
FXI   NYSE     Y -1.45 149.90  9420900   -0.96 -5.35  5.41   -0.59          
SHI   NYSE B17   -1.48  47.71    73300   -3.01 -0.75  2.19    0.22          
CHA   NYSE T31 Y -1.54  75.26   445400   -2.01 -3.68  2.96   -0.18          
GSH   NYSE S44   -1.85  33.55    82500   -5.23 -1.53  1.27    0.07          
ZNH   NYSE S34   -1.89  47.52   130200   -3.83 -2.18  1.46   -0.42          
SNP   NYSE B06 Y -2.91 112.77   757700   -2.52 -5.67  4.30   -0.40          
CEA   NYSE S34   -6.30  68.20    36100   -8.46 -6.29  2.76   -0.12          
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: