Chinese companies on 25-Jan-2008 (Fri)

January 26, 2008 at 11:21 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080125  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
YZC   NYSE B07    7.39  88.48   264600    9.11  6.81  2.26    1.11          
SNP   NYSE B06 Y  4.36 117.13   740400    3.87  7.25  5.15   -0.02          
JRJC  NASD S12    3.01  18.00  3431300   20.08  1.41  2.37    0.42          
LDK   NYSE T09 Y  2.25  39.84  2474900    5.99  1.60  2.30    0.23          
CEA   NYSE S34    2.00  70.20    19500    2.93  4.09  3.83   -0.46          
PTR   NYSE B08 Y  1.52 147.83  1259700    1.04  6.76  6.96   -0.15          
CTRP  NASD S48 Y  1.42  49.40  1592900    2.96  3.89  3.84   -0.24          
MPEL  NASD S48 Y  1.32  11.59  4174600   12.85  0.23  1.09    1.73          
SOHU  NASD T13 Y  1.25  45.28  1183400    2.84  1.84  1.88    0.45          
CMED  NASD H13 Y  1.14  48.22   507200    2.42  2.27  1.47   -0.17          
EJ    NYSE F14 Y  1.10  21.15  1151600    5.49  1.26  1.49    0.35          
PWRD  NASD T01    1.04  25.08   494700    4.33  0.96  1.56   -0.46          
ZNH   NYSE S34    0.89  48.41    67400    1.87  2.47  1.91   -0.48          
EDU   NYSE S21 Y  0.80  58.74  1279900    1.38  1.76  5.87   -0.18          
CEO   NYSE B06 Y  0.62 145.50   524400    0.43  5.63  9.24    0.00          
JFC   NYSE        0.60  22.59    68300    2.73  0.41  4.93    1.17          
SPRD  NASD T24    0.54   8.76   313300    6.57  0.28  0.70    0.39          
LFC   NYSE F10 Y  0.49  62.51  2551100    0.79  3.48  3.49    0.05          
ACH   NYSE B02 Y  0.48  37.30  1672000    1.30  2.67  2.48   -0.17          
TSL   NYSE T26 Y  0.40  36.50   776900    1.11  1.99  2.60   -0.36          
CHN   NYSE        0.37  33.91   150300    1.10  1.00  1.69   -0.05          
YTEC  NASD        0.36  12.29   110800    3.02  0.22  0.30    0.73          
CSUN  NASD T25 Y  0.35   9.97  1882100    3.64  0.76  0.79    0.00          
GIGM  NASD T14 Y  0.28  16.00   719700    1.78  0.73  1.34    0.00          
ADY   AMEX C11    0.22   8.46   110900    2.67  0.24  0.80    0.37          
JOBS  NASD S56    0.22  18.20    65800    1.22  0.02  0.89    1.65          
WX    NYSE H04    0.22  22.97   474400    0.97  1.24  2.15   -0.03          
CNTF  NASD T07 Y  0.20   4.12   227900    5.10  0.17  0.27   -0.08          
GA    NYSE T15    0.16  10.18  2272000    1.60  0.13  0.32   -0.24          
SOLF  NASD T26 Y  0.15  16.30  5929800    0.93  1.23  1.53   -0.50          
DSWL  NASD C26    0.13   5.96    15000    2.23  0.27  0.20    0.00          
SEED  NASD F04    0.13   8.25   863000    1.60  0.56  0.58   -0.50          
CHINA NASD T13 Y  0.12   4.11  2646100    3.01  0.15  0.24    0.34          
HRBN  NASD G09    0.11  20.89   100000    0.53  0.43  1.22   -0.01          
UTSI  NASD T32 Y  0.09   2.61  1129000    3.57  0.03  0.13   -0.04          
NTES  NASD T13 Y  0.08  18.61   930300    0.43  0.11  0.55   -0.36          
SCR   NYSE H05    0.08  11.59   153700    0.70  0.24  0.60    0.84          
LTON  NASD T32    0.07   3.33    56100    2.15  0.09  0.09   -0.57          
TSTC  NASD T31    0.07   4.91    31600    1.45  0.16  0.61    0.19          
ASTT  NASD T27    0.05   0.67     2600    8.06  0.08  0.06   -0.47          
NINE  NASD T02 Y  0.04   3.00    15900    1.35  0.04  0.06   -0.62          
CAAS  NASD C03    0.03   6.43    49900    0.47  0.10  0.31    0.30          
NWD   AMEX C23    0.02   0.76    77300    2.70  0.00  0.05    0.06          
ACTS  NASD T26 Y  0.02   3.44   177700    0.58  0.10  0.18    0.05          
PACT  NASD T03 Y  0.01   3.23    36300    0.31 -0.01  0.15   -0.71          
TCM   NYSE H01    0.01   8.31    62000    0.12  0.11  0.29   -0.31          
SNDA  NASD T15 Y  0.00  29.37   928500    0.00  0.33  1.30    0.11          
ATS   NYSE T31   -0.01   1.60    19200   -0.62  0.00  0.09   -0.05          
ASIA  NASD T15 Y -0.02   8.58   185700   -0.23  0.12  0.49   -0.41          
CBAK  NASD G09 Y -0.02   4.30   356300   -0.46  0.18  0.29   -0.31          
FFHL  NASD C26   -0.02   4.20   226400   -0.47  0.12  0.71   -0.15          
VIMC  NASD T26 Y -0.02   3.62    39300   -0.55 -0.02  0.05    0.92          
CPSL  NASD B16   -0.03   4.18   757700   -0.71  0.15  0.48   -0.09          
KONG  NASD S12 Y -0.03   4.96   185600   -0.60  0.15  0.37   -0.21          
NCTY  NASD S26 Y -0.05  17.77   198800   -0.28  0.13  0.80    0.07          
XING  NASD T07 Y -0.05   6.86   470500   -0.72  0.19  0.32    0.22          
KUN   AMEX H06   -0.06   5.32   117300   -1.12  0.16  0.35    1.30          
HRAY  NASD T02   -0.06   3.35    45600   -1.76  0.04  0.14    1.98          
SORL  NASD S12   -0.06   6.21    20400   -0.96  0.04  0.26    0.19          
TBV   AMEX H06   -0.08   2.20    11300   -3.51  0.03  0.11   -0.65          
GRRF  NASD T32   -0.08   7.09   107000   -1.12  0.03  0.35    0.06          
CYD   NYSE G04 Y -0.08   7.81   142500   -1.01  0.13  0.46   -0.25          
MHJ   AMEX S60   -0.09   6.85    22600   -1.30 -0.08  0.40    0.25          
CTDC  NASD T02   -0.09   5.33  1154300   -1.66  0.16  0.65    0.05          
JADE  NASD C24 Y -0.10   3.33   458900   -2.92  0.11  0.29   -0.49          
AOB   AMEX H04 Y -0.10   9.09   911900   -1.09  0.15  0.53   -0.20          
CAF   NYSE       -0.10  46.00   243000   -0.22  1.70  2.89   -0.35          
XFML  NASD T07 Y -0.11   5.08   207400   -2.12  0.31  0.49   -0.28          
SMI   NYSE T25 Y -0.12   4.22   136000   -2.76  0.02  0.22   -0.12          
LONG  NASD S40   -0.13   7.57    33000   -1.69  0.07  0.27   -0.20          
QXM   NYSE T32 Y -0.15   7.55    94400   -1.95  0.44  0.63   -0.18          
COGO  NASD T07 Y -0.16   9.78   869700   -1.61  0.27  0.65   -0.30          
CHU   NYSE T32 Y -0.18  22.29  1519000   -0.80  0.82  1.47    0.14          
PGJ   AMEX     Y -0.19  28.27   864800   -0.67  1.27  1.53   -0.02          
JST   AMEX T09   -0.20  26.10    53700   -0.76  0.65  2.20   -0.68          
CHNR  NASD S31   -0.20  17.35   292800   -1.14  1.12  2.03   -0.04          
SVA   AMEX H05 Y -0.21   4.05   136600   -4.93  0.08  0.31   -0.04          
CN    NYSE T31 Y -0.21  60.29   276100   -0.35  1.42  2.91   -0.35          
SSRX  NASD H01   -0.22  11.93   157200   -1.81  0.54  1.12    0.31          
ATV   NYSE T15 Y -0.24   8.21    98000   -2.84 -0.01  1.02   -0.51          
NTE   NYSE C07 Y -0.29   9.95   193700   -2.83  0.11  0.44    0.14          
GSOL  NASD T15   -0.36  16.84   436000   -2.09  0.78  1.56   -0.04          
GSH   NYSE S44   -0.46  33.09   129000   -1.37  0.81  1.96    0.56          
CSIQ  NASD T26 Y -0.61  18.56  2281300   -3.18  0.98  2.25   -0.21          
STP   NYSE T09 Y -0.63  51.70  8265100   -1.20  3.26  6.18   -0.19          
HNP   NYSE U03 Y -0.72  34.30   427500   -2.06  0.66  1.82   -0.32          
EFUT  NASD T02   -0.75  13.01   203900   -5.45  0.23  1.55   -0.02          
MR    NYSE H13 Y -0.93  36.41   727300   -2.49  0.78  3.52   -0.45          
CHDX  NASD S37   -0.99  32.16   103900   -2.99  1.26  2.63   -0.02          
SHI   NYSE B17   -1.00  46.71    63500   -2.10  1.61  3.04   -0.13          
FXI   NYSE     Y -1.07 148.83  7986300   -0.71  5.73  9.22   -0.15          
SYUT  NASD C05   -1.09  25.75     6400   -4.06  0.44  2.44    0.00          
YGE   NYSE T25 Y -1.15  23.13  3949300   -4.74  1.02  3.04   -0.15          
HMIN  NASD S33 Y -1.30  28.00   377800   -4.44  0.70  2.00   -0.10          
JASO  NASD T26 Y -1.43  60.38  2447600   -2.31  2.19  5.78   -0.20          
CHA   NYSE T31 Y -1.51  73.75   436400   -2.01  2.65  4.71   -0.02          
FMCN  NASD S01 Y -1.61  48.79  2729300   -3.19  0.88  4.10    0.18          
SINA  NASD T15 Y -1.74  41.17  2121700   -4.06  1.28  4.50    0.08          
CHL   NYSE T32 Y -2.28  75.57  4673800   -2.93  2.03  5.43    0.13          
BIDU  NASD T13 Y -7.73 299.47 13683700   -2.52 17.82 34.74    0.23          
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: