Chinese companies on 30-Jan-2008 (Thu)

January 31, 2008 at 10:10 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080130  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
QXM   NYSE T32 Y  0.69   8.47   419100    8.87 -0.18  0.95    3.85          
JRJC  NASD S12    0.54  16.25  2740900    3.44  0.00  2.22    1.35          
FMCN  NASD S01 Y  0.47  45.52  3250900    1.04  0.03  2.33    0.19          
COGO  NASD T07 Y  0.40  10.30   693600    4.04  0.13  0.73    0.37          
SOHU  NASD T13 Y  0.32  43.80   778700    0.74 -0.35  2.27   -0.25          
PACT  NASD T03 Y  0.26   3.38    84000    8.33  0.02  0.28    0.72          
XING  NASD T07 Y  0.24   7.06   331700    3.52 -0.07  0.46    0.09          
CHNR  NASD S31    0.23  18.21   297500    1.28  0.33  1.49    0.56          
JOBS  NASD S56    0.22  18.37    77700    1.21 -0.73  1.03    1.59          
TBV   AMEX H06    0.10   2.17    12700    4.83  0.01  0.22   -0.66          
CHU   NYSE T32 Y  0.10  23.48  1898800    0.43  0.32  1.32   -0.27          
CSIQ  NASD T26 Y  0.08  18.55  2333800    0.43  0.78  1.62    0.44          
JADE  NASD C24 Y  0.07   3.17   431600    2.26  0.01  0.19    0.33          
SSRX  NASD H01    0.05  11.57    74500    0.43 -0.18  1.05    0.10          
SVA   AMEX H05 Y  0.04   4.09   193400    0.99 -0.05  0.21    0.05          
TCM   NYSE H01    0.04   8.30    90200    0.48 -0.01  0.18   -0.26          
YGE   NYSE T25 Y  0.03  21.74  3612800    0.14  0.49  1.34   -0.15          
ATV   NYSE T15 Y  0.02   7.92    73900    0.25 -0.14  0.34   -0.26          
CTDC  NASD T02    0.01   5.17   583500    0.19  0.02  0.42    0.45          
TSTC  NASD T31    0.01   5.00    30000    0.20  0.00  0.16    0.68          
NWD   AMEX C23    0.00   0.77    77800    0.00  0.01  0.04    0.03          
NINE  NASD T02 Y  0.00   2.88    32200    0.00  0.04  0.09   -0.10          
CHINA NASD T13 Y -0.02   4.19  2646000   -0.48 -0.03  0.26    0.67          
KUN   AMEX H06   -0.04   5.01    32900   -0.79 -0.47  0.63   -0.07          
CBAK  NASD G09 Y -0.05   4.28   274100   -1.15 -0.05  0.13   -0.02          
CNTF  NASD T07 Y -0.05   4.36   146200   -1.13 -0.10  0.31   -0.02          
UTSI  NASD T32 Y -0.05   2.69   948000   -1.82 -0.03  0.12   -0.10          
ATS   NYSE T31   -0.05   1.55    10300   -3.13 -0.01  0.09    1.34          
ASIA  NASD T15 Y -0.06   8.50   212800   -0.70 -0.08  0.54    0.18          
ASTT  NASD T27   -0.06   0.58    11700   -9.38 -0.02  0.10   15.71          
CPSL  NASD B16   -0.06   4.05   502600   -1.46 -0.06  0.24    0.07          
HRAY  NASD T02   -0.06   3.22    22100   -1.83 -0.06  0.06    0.02          
KONG  NASD S12 Y -0.06   5.05   154100   -1.17  0.14  0.28    0.29          
ACTS  NASD T26 Y -0.07   3.30   184500   -2.08 -0.05  0.17   -0.40          
GIGM  NASD T14 Y -0.08  15.93   526300   -0.50 -0.01  0.82    0.85          
VIMC  NASD T26 Y -0.08   3.56    40200   -2.20  0.05  0.19    0.23          
LTON  NASD T32   -0.09   3.31    41400   -2.65  0.04  0.14   -0.80          
GRRF  NASD T32   -0.10   7.00    63300   -1.41 -0.03  0.19    0.07          
YTEC  NASD       -0.10  13.65    91800   -0.73 -0.01  0.57   -0.60          
GA    NYSE T15   -0.10  10.00  1430400   -0.99 -0.06  0.22   -0.20          
WX    NYSE H04   -0.10  24.39   271100   -0.41  0.30  1.30    0.09          
SMI   NYSE T25 Y -0.11   4.11   108800   -2.61 -0.04  0.18    0.12          
XFML  NASD T07 Y -0.12   5.17   228600   -2.27  0.20  0.39   -0.22          
DSWL  NASD C26   -0.13   5.99    34000   -2.12 -0.08  0.28    0.75          
SPRD  NASD T24   -0.13   8.94    96000   -1.43 -0.75  0.82    0.55          
FFHL  NASD C26   -0.14   4.21    90600   -3.22  0.04  0.37    0.66          
SORL  NASD S12   -0.14   6.22    35500   -2.20  0.00  0.48    0.45          
EFUT  NASD T02   -0.18  13.27    89200   -1.34 -0.19  0.90   -0.45          
CYD   NYSE G04 Y -0.18   8.00   131600   -2.20 -0.08  0.27    0.33          
AOB   AMEX H04 Y -0.19   9.67   849600   -1.93 -0.05  0.42   -0.23          
CAAS  NASD C03   -0.22   6.60    47400   -3.23  0.10  0.32   -0.30          
SCR   NYSE H05   -0.23  11.42   172600   -1.97 -0.10  0.49    5.64          
LONG  NASD S40   -0.25   7.55    27100   -3.21 -0.05  0.24   -0.25          
JST   AMEX T09   -0.28  25.25    12000   -1.10  0.05  0.43   -0.29          
SEED  NASD F04   -0.28   7.77   560300   -3.48  0.02  0.37   -0.12          
JFC   NYSE       -0.32  22.45    22600   -1.41 -0.43  3.06    2.18          
CHDX  NASD S37   -0.35  31.00   158200   -1.12 -0.34  1.40    0.96          
GSOL  NASD T15   -0.37  15.38   761700   -2.35 -0.24  1.62    1.12          
MPEL  NASD S48 Y -0.38  12.07  2278100   -3.05  0.00  1.10   -0.28          
NTES  NASD T13 Y -0.39  17.63  1163000   -2.16  0.01  0.70    0.67          
CSUN  NASD T25 Y -0.43   9.45  1011900   -4.35 -0.15  0.58   -0.31          
HRBN  NASD G09   -0.45  20.95    93200   -2.10 -0.51  1.71   -0.16          
STP   NYSE T09 Y -0.50  53.50  6943700   -0.93 -0.79  3.15   -0.15          
MHJ   AMEX S60   -0.51   6.43    38200   -7.35 -0.02  0.60    4.54          
SYUT  NASD C05   -0.66  25.61    11200   -2.51 -0.14  1.08    4.09          
CEA   NYSE S34   -0.69  67.80    10800   -1.01 -0.51  2.93    0.93          
ADY   AMEX C11   -0.79  10.61    60500   -6.93  0.19  0.98   -0.38          
TSL   NYSE T26 Y -0.92  37.58   506700   -2.39 -1.13  3.04   -0.31          
NTE   NYSE C07 Y -0.93   8.84  1714300   -9.52  0.05  1.29    4.05          
HMIN  NASD S33 Y -0.96  27.41   221400   -3.38 -0.37  1.47    0.13          
PGJ   AMEX     Y -0.98  27.39   854800   -3.45 -0.42  1.28    0.76          
SHI   NYSE B17   -1.03  45.23    63300   -2.23 -0.56  2.64    0.24          
NCTY  NASD S26 Y -1.08  17.44   147800   -5.83 -0.36  1.25   -0.57          
SOLF  NASD T26 Y -1.17  16.56  3692100   -6.60  0.05  1.60   -0.28          
PWRD  NASD T01   -1.25  22.18   311100   -5.34 -0.53  1.75   -0.46          
CHN   NYSE       -1.39  31.83   165300   -4.18 -0.47  1.36    0.00          
CHA   NYSE T31 Y -1.48  72.90   696100   -1.99 -2.31  6.00    0.77          
MR    NYSE H13 Y -1.48  34.47   654700   -4.12 -0.73  1.34    0.84          
ACH   NYSE B02 Y -1.61  35.76  2529100   -4.31 -1.04  2.39    0.12          
CMED  NASD H13 Y -1.69  48.48   430800   -3.37  0.06  2.49   -0.01          
EJ    NYSE F14 Y -1.78  19.03  1220300   -8.55  0.24  2.35    0.59          
GSH   NYSE S44   -1.78  31.19    75700   -5.40 -0.47  1.71    2.36          
SINA  NASD T15 Y -1.80  38.25  1588300   -4.49 -0.43  1.83    0.43          
CAF   NYSE       -1.83  43.05   358600   -4.08 -0.76  2.17    1.17          
HNP   NYSE U03 Y -1.85  32.60   668500   -5.37 -1.01  1.32    0.54          
CN    NYSE T31 Y -1.98  62.39   297900   -3.08 -2.52  3.72   -0.01          
SNDA  NASD T15 Y -2.03  27.43  1192600   -6.89 -0.46  2.12    0.68          
LDK   NYSE T09 Y -2.04  36.62  1528300   -5.28  0.14  2.60    0.03          
CHL   NYSE T32 Y -2.29  73.92  3516100   -3.00 -2.42  3.39    0.90          
ZNH   NYSE S34   -2.64  44.60   100600   -5.59 -1.94  2.02    1.27          
EDU   NYSE S21 Y -2.89  52.25  1246600   -5.24 -0.80  3.86    2.24          
YZC   NYSE B07   -2.97  88.79   251300   -3.24 -3.66  4.97    0.26          
JASO  NASD T26 Y -3.25  54.94  2654800   -5.59 -0.40  3.46   -0.02          
CTRP  NASD S48 Y -3.48  42.82  2103900   -7.52 -0.30  4.09    1.55          
LFC   NYSE F10 Y -3.86  56.64  3197100   -6.38 -4.09  3.75    0.86          
PTR   NYSE B08 Y -5.95 141.32  1915100   -4.04 -6.57  7.84    1.36          
CEO   NYSE B06 Y -6.48 142.32   640300   -4.35 -8.16  7.24   -0.24          
FXI   NYSE     Y -6.95 142.35  8769900   -4.66 -6.74  8.57    0.79          
SNP   NYSE B06 Y -7.14 107.71   777800   -6.22 -6.87  6.42    1.16          
BIDU  NASD T13 Y -11.3 259.39  9424700   -4.18 -5.64 19.16    0.16          
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: