Chinese companies on 28-Jan-2008

January 29, 2008 at 12:13 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080128  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
YZC   NYSE B07    4.22  92.70   115500    4.77  1.08  4.38   -0.56          
ADY   AMEX C11    2.45  10.91   131000   28.96  0.79  2.59    0.18          
HRBN  NASD G09    1.89  22.78   201800    9.05  0.00  1.92    1.02          
CN    NYSE T31 Y  1.81  62.10   341100    3.00  0.76  1.79    0.24          
FXI   NYSE     Y  1.79 150.62  7094000    1.20 -1.04  6.51   -0.11          
CHL   NYSE T32 Y  1.54  77.11  2331100    2.04 -0.16  2.94   -0.50          
CMED  NASD H13 Y  1.10  49.32   540200    2.28 -0.25  3.49    0.07          
SYUT  NASD C05    0.69  26.44    11300    2.68  2.45  3.19    0.77          
SHI   NYSE B17    0.64  47.35    34500    1.37 -1.13  2.34   -0.46          
WX    NYSE H04    0.52  23.49   248200    2.26 -0.64  1.50   -0.48          
CHU   NYSE T32 Y  0.49  22.78  1082800    2.20 -0.46  1.05   -0.29          
YTEC  NASD        0.46  12.75    59300    3.74 -0.09  1.09   -0.46          
CYD   NYSE G04 Y  0.46   8.27   208400    5.89 -0.15  0.70    0.46          
NCTY  NASD S26 Y  0.45  18.22   102800    2.53  0.23  0.88   -0.48          
AOB   AMEX H04 Y  0.36   9.45  1130300    3.96  0.00  0.65    0.24          
SPRD  NASD T24    0.33   9.09   106000    3.77  0.04  0.64   -0.66          
MHJ   AMEX S60    0.31   7.16    16600    4.53  0.08  0.39   -0.27          
CHA   NYSE T31 Y  0.31  74.06   580400    0.42 -0.46  3.18    0.33          
SINA  NASD T15 Y  0.30  41.47   947400    0.73 -0.44  2.25   -0.55          
LONG  NASD S40    0.23   7.80    28100    3.04  0.00  0.26   -0.15          
TSL   NYSE T26 Y  0.23  36.73   493300    0.63 -1.95  2.73   -0.37          
JFC   NYSE        0.19  22.78    31800    0.84 -0.04  0.52   -0.53          
CNTF  NASD T07 Y  0.18   4.30   173300    4.37  0.03  0.34   -0.24          
ASIA  NASD T15 Y  0.16   8.74   170300    1.86 -0.04  0.60   -0.08          
QXM   NYSE T32 Y  0.16   7.71    69300    2.12 -0.09  0.38   -0.27          
KONG  NASD S12 Y  0.14   5.10   165200    2.82  0.04  0.24   -0.11          
SNDA  NASD T15 Y  0.13  29.50   672800    0.44  0.12  1.00   -0.28          
MPEL  NASD S48 Y  0.12  11.71  2702300    1.04 -0.58  1.00   -0.35          
MR    NYSE H13 Y  0.09  36.50   496600    0.25  0.09  1.31   -0.32          
CAAS  NASD C03    0.07   6.50    33200    1.09 -0.06  0.46   -0.33          
UTSI  NASD T32 Y  0.06   2.67   909100    2.30  0.00  0.12   -0.19          
CHINA NASD T13 Y  0.05   4.16  1417300    1.22  0.00  0.18   -0.46          
FFHL  NASD C26    0.04   4.24    94700    0.95  0.18  0.37   -0.58          
XING  NASD T07 Y  0.02   6.88   171700    0.29 -0.04  0.19   -0.64          
GRRF  NASD T32    0.01   7.10    79600    0.14 -0.06  0.17   -0.26          
CBAK  NASD G09 Y  0.00   4.30   205900    0.00  0.01  0.21   -0.42          
ATS   NYSE T31    0.00   1.60    11200    0.00  0.00  0.05   -0.42          
NWD   AMEX C23   -0.01   0.75   101900   -1.32 -0.02  0.05    0.32          
TCM   NYSE H01   -0.01   8.30   119600   -0.12 -0.06  0.26    0.93          
CPSL  NASD B16   -0.03   4.15   452800   -0.72 -0.16  0.23   -0.40          
TBV   AMEX H06   -0.04   2.16    19500   -1.82  0.00  0.18    0.73          
FMCN  NASD S01 Y -0.04  48.75  1317500   -0.08 -0.39  2.22   -0.52          
SORL  NASD S12   -0.06   6.15    90900   -0.97 -0.06  0.21    3.46          
PGJ   AMEX     Y -0.07  28.20   661800   -0.25 -0.38  0.89   -0.23          
TSTC  NASD T31   -0.08   4.83    25900   -1.63 -0.03  0.39   -0.18          
ACTS  NASD T26 Y -0.09   3.35   174100   -2.62 -0.04  0.16   -0.02          
NINE  NASD T02 Y -0.09   2.91    23700   -3.00 -0.01  0.10    0.49          
GA    NYSE T15   -0.09  10.09  2071600   -0.88 -0.12  0.33   -0.09          
COGO  NASD T07 Y -0.11   9.67   511100   -1.12 -0.06  0.39   -0.41          
CTDC  NASD T02   -0.12   5.21   475000   -2.25 -0.01  0.43   -0.59          
DSWL  NASD C26   -0.12   5.84    28700   -2.01  0.04  0.29    0.91          
GIGM  NASD T14 Y -0.12  15.88   519000   -0.75  0.12  0.92   -0.28          
LTON  NASD T32   -0.12   3.21   108000   -3.60  0.03  0.18    0.93          
XFML  NASD T07 Y -0.13   4.95   141100   -2.56 -0.12  0.18   -0.32          
ATV   NYSE T15 Y -0.13   8.08    88700   -1.58 -0.31  1.10   -0.09          
PTR   NYSE B08 Y -0.13 147.70   922100   -0.09 -3.82  6.33   -0.27          
HRAY  NASD T02   -0.14   3.21    42200   -4.18 -0.08  0.16   -0.07          
SCR   NYSE H05   -0.14  11.45   163200   -1.21 -0.32  0.48    0.06          
VIMC  NASD T26 Y -0.15   3.47    51200   -4.14  0.05  0.22    0.30          
NTE   NYSE C07 Y -0.15   9.80   221800   -1.51 -0.06  0.37    0.15          
CHDX  NASD S37   -0.16  32.00   121300   -0.50 -0.76  1.59    0.17          
PACT  NASD T03 Y -0.16   3.07    91400   -4.95 -0.03  0.21    1.52          
SMI   NYSE T25 Y -0.16   4.06    95600   -3.79 -0.08  0.16   -0.30          
JOBS  NASD S56   -0.17  18.03    52000   -0.93 -0.92  0.80   -0.21          
SVA   AMEX H05 Y -0.19   3.86   243300   -4.69 -0.23  0.18    0.78          
JADE  NASD C24 Y -0.19   3.14   609600   -5.71  0.07  0.29    0.33          
SOLF  NASD T26 Y -0.19  16.11  2471200   -1.17 -0.20  1.25   -0.58          
GSH   NYSE S44   -0.24  32.85    45000   -0.73  0.22  1.35   -0.65          
KUN   AMEX H06   -0.26   5.06    63300   -4.89 -0.32  0.45   -0.46          
NTES  NASD T13 Y -0.27  18.34  1583700   -1.45 -0.08  0.48    0.70          
CSUN  NASD T25 Y -0.28   9.69   844200   -2.81 -0.29  0.58   -0.55          
SEED  NASD F04   -0.31   7.94   871000   -3.76 -0.20  0.40    0.01          
SSRX  NASD H01   -0.33  11.60   100100   -2.77 -0.18  0.72   -0.36          
EFUT  NASD T02   -0.37  12.64   102900   -2.84 -0.26  0.79   -0.50          
CHNR  NASD S31   -0.39  16.96   149800   -2.25 -0.35  1.04   -0.49          
CTRP  NASD S48 Y -0.40  49.00  1349000   -0.81 -0.63  1.91   -0.15          
LDK   NYSE T09 Y -0.46  39.38  2237600   -1.15 -1.24  2.77   -0.10          
GSOL  NASD T15   -0.55  16.29   381900   -3.27  0.16  1.04   -0.12          
HNP   NYSE U03 Y -0.62  33.68   558400   -1.81 -0.61  1.63    0.31          
ACH   NYSE B02 Y -0.70  36.60  1280500   -1.88 -1.11  1.81   -0.23          
LFC   NYSE F10 Y -0.70  61.81  1742300   -1.12 -2.20  2.40   -0.32          
SOHU  NASD T13 Y -0.74  44.54  1482600   -1.63 -1.18  2.05    0.25          
EJ    NYSE F14 Y -0.74  20.41   599900   -3.50 -1.15  1.32   -0.48          
CAF   NYSE       -0.77  45.23   337600   -1.67 -1.60  2.18    0.39          
JST   AMEX T09   -0.80  25.30    47100   -3.07  0.04  1.47   -0.12          
PWRD  NASD T01   -0.88  24.20   277500   -3.51  0.00  1.37   -0.44          
CEO   NYSE B06 Y -0.93 144.57   477200   -0.64 -2.02  4.34   -0.09          
CHN   NYSE       -0.95  32.96   192600   -2.80 -1.19  1.05    0.28          
CSIQ  NASD T26 Y -1.11  17.45  1869500   -5.98 -0.21  2.11   -0.18          
HMIN  NASD S33 Y -1.17  26.83   293200   -4.18 -0.45  1.76   -0.22          
SNP   NYSE B06 Y -1.50 115.63   389300   -1.28 -3.43  4.81   -0.47          
JRJC  NASD S12   -1.56  16.44  1804100   -8.67 -0.60  2.06   -0.47          
CEA   NYSE S34   -1.71  68.49    22100   -2.44 -2.82  2.57    0.13          
YGE   NYSE T25 Y -1.79  21.34  4451700   -7.74 -0.92  2.63    0.13          
STP   NYSE T09 Y -1.85  49.85  7429500   -3.58 -0.69  3.53   -0.10          
ZNH   NYSE S34   -1.86  46.55    63900   -3.84 -1.15  1.33   -0.05          
EDU   NYSE S21 Y -2.31  56.43   594600   -3.93 -0.66  3.08   -0.54          
JASO  NASD T26 Y -2.69  57.69  1845500   -4.46 -0.87  4.27   -0.25          
BIDU  NASD T13 Y -8.15 291.32  8423300   -2.72 -8.27 19.21   -0.38          
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: