Chinese companies 4-Feb-2008

February 5, 2008 at 3:04 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080204  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SNP   NYSE B06 Y  7.24 120.34   698600    6.40  6.60  3.48    0.01          
PTR   NYSE B08 Y  5.75 155.50  1077700    3.84  6.74  3.16    0.06          
CEO   NYSE B06 Y  4.81 158.03   511700    3.14  3.77  4.51    0.06          
CHNR  NASD S31    4.15  22.95  1028700   22.07  0.19  5.51    9.54          
FXI   NYSE     Y  3.85 154.55  5283000    2.55  3.20  3.00   -0.36          
JASO  NASD T26 Y  3.31  56.20  2720400    6.26  0.63  4.06   -0.20          
LFC   NYSE F10 Y  3.27  61.11  2316600    5.65  4.03  1.34    0.18          
EDU   NYSE S21 Y  3.05  61.34  1013900    5.23  0.61  2.85    0.35          
YGE   NYSE T25 Y  2.82  23.90  5694600   13.38  1.10  3.22    0.15          
BIDU  NASD T13 Y  2.69 272.28  7573800    1.00 -0.99 17.88    0.00          
CEA   NYSE S34    2.49  70.75    16800    3.65  1.84  2.15   -0.08          
ZNH   NYSE S34    2.44  49.59   114600    5.17  2.35  1.62    0.43          
CAF   NYSE        2.43  44.41   432500    5.79  2.30  0.98   -0.20          
ACH   NYSE B02 Y  2.33  43.39  1923200    5.67  3.75  1.95   -0.29          
STP   NYSE T09 Y  2.16  57.24  4337100    3.92  1.19  3.17    0.09          
CTRP  NASD S48 Y  2.02  50.69  1305600    4.15  0.73  3.25    0.19          
CSIQ  NASD T26 Y  1.89  20.82  2391400    9.98  0.56  1.92    1.58          
TSL   NYSE T26 Y  1.83  36.11   813400    5.34  1.10  2.20   -0.33          
SHI   NYSE B17    1.71  49.40    81000    3.59  1.11  1.61    0.19          
CPSL  NASD B16    1.67   5.91  6320100   39.39  0.11  1.59   12.57          
YZC   NYSE B07    1.62  91.38   127900    1.80  3.18  3.04   -0.20          
SOLF  NASD T26 Y  1.38  18.09  6442900    8.26  0.39  1.90    1.69          
LDK   NYSE T09 Y  1.26  38.34  1168300    3.40  0.43  1.76    0.15          
HNP   NYSE U03 Y  1.20  36.25   425200    3.42  0.80  1.19   -0.19          
HRBN  NASD G09    1.18  24.32   161900    5.10 -0.15  1.39    0.44          
CHA   NYSE T31 Y  1.16  77.20   232500    1.53  2.69  2.99   -0.23          
CHL   NYSE T32 Y  1.07  78.61  2371600    1.38  1.69  1.58    0.05          
SPRD  NASD T24    0.97  10.34   299200   10.35  0.08  0.89   -0.27          
NCTY  NASD S26 Y  0.88  18.68   122200    4.94 -0.05  1.13    0.15          
JRJC  NASD S12    0.85  18.11  3214400    4.92  0.61  2.22    2.04          
EFUT  NASD T02    0.80  14.65   217900    5.78  0.12  1.37    0.33          
CMED  NASD H13 Y  0.69  49.69   738200    1.41  0.92  1.52    0.45          
CTDC  NASD T02    0.64   6.16  1096600   11.59  0.17  0.64    0.86          
JOBS  NASD S56    0.62  19.00    40300    3.37 -0.28  1.79    0.93          
CSUN  NASD T25 Y  0.55   9.80  1442500    5.95  0.25  0.90    0.99          
GIGM  NASD T14 Y  0.55  18.76   733800    3.02  0.19  0.72   -0.15          
FMCN  NASD S01 Y  0.54  50.41  1761700    1.08  0.13  1.86   -0.40          
SEED  NASD F04    0.54   8.48  1471600    6.80  0.32  0.88    1.91          
PGJ   AMEX     Y  0.53  29.42   908100    1.83  0.24  0.73   -0.27          
XING  NASD T07 Y  0.52   7.75   423900    7.19  0.07  0.45    0.45          
ATV   NYSE T15 Y  0.52   9.45    94300    5.82  0.07  0.62    0.54          
GSH   NYSE S44    0.51  33.49    35300    1.55  0.32  0.80    0.24          
XFML  NASD T07 Y  0.40   5.66   730300    7.60  0.15  0.46    2.53          
GRRF  NASD T32    0.38   7.46   136800    5.37  0.00  0.44    0.78          
JFC   NYSE        0.37  22.82    19400    1.65  0.37  0.57    1.59          
KUN   AMEX H06    0.35   5.85   277900    6.36 -0.05  1.05    9.61          
PWRD  NASD T01    0.35  23.75   321200    1.50  0.83  0.64   -0.46          
QXM   NYSE T32 Y  0.33   8.63   165800    3.98  0.06  0.53    0.57          
JADE  NASD C24 Y  0.32   3.56  1029200    9.88  0.12  0.35    3.17          
ACTS  NASD T26 Y  0.29   3.57   151000    8.84  0.02  0.27   -0.03          
CNTF  NASD T07 Y  0.28   4.49   308700    6.65  0.10  0.31    0.63          
CYD   NYSE G04 Y  0.28   8.49   286400    3.41  0.08  0.67   -0.04          
ADY   AMEX C11    0.25  11.19    24300    2.29  0.26  0.22   -0.45          
GA    NYSE T15    0.24  10.53  1696800    2.33  0.00  0.57    0.00          
SVA   AMEX H05 Y  0.23   4.14   343200    5.88  0.00  0.29    0.83          
YTEC  NASD        0.23  15.27   279200    1.53 -0.06  1.11    0.15          
FFHL  NASD C26    0.21   4.57   114500    4.82  0.22  0.36    1.03          
KONG  NASD S12 Y  0.20   5.35   238400    3.88  0.04  0.35    0.58          
TSTC  NASD T31    0.17   5.32    71600    3.30 -0.03  0.61    1.82          
CAAS  NASD C03    0.14   6.90    42700    2.07  0.09  0.18   -0.02          
ASIA  NASD T15 Y  0.13   8.83   210600    1.49 -0.03  0.29    0.08          
HRAY  NASD T02    0.13   3.49    20000    3.87 -0.06  0.20   -0.10          
DSWL  NASD C26    0.12   6.12    22500    2.00  0.10  0.12    0.05          
CBAK  NASD G09 Y  0.11   4.56   630700    2.47  0.03  0.42    0.36          
SORL  NASD S12    0.11   6.52    45900    1.72  0.05  0.23    0.76          
UTSI  NASD T32 Y  0.11   3.03  1344800    3.77  0.02  0.21    0.20          
MHJ   AMEX S60    0.10   6.84    20400    1.48 -0.07  0.38    0.49          
VIMC  NASD T26 Y  0.10   3.90    35000    2.63  0.00  0.16   -0.14          
CN    NYSE T31 Y  0.08  65.08   226100    0.12  0.00  1.48   -0.25          
LONG  NASD S40    0.07   7.76    42500    0.91  0.02  0.23    0.69          
NINE  NASD T02 Y  0.06   3.03    39800    2.02  0.00  0.14   -0.23          
PACT  NASD T03 Y  0.06   3.60    63800    1.69  0.05  0.29    1.26          
MR    NYSE H13 Y  0.06  36.51   307600    0.16  1.51  1.51   -0.55          
CHINA NASD T13 Y  0.04   4.16  1931600    0.97  0.02  0.21   -0.35          
ASTT  NASD T27    0.02   0.60      200    3.45 -0.04  0.06   -0.78          
CHDX  NASD S37    0.02  33.58    85600    0.06  0.17  1.66   -0.36          
NWD   AMEX C23    0.01   0.77    73900    1.32  0.00  0.03    0.18          
ATS   NYSE T31    0.00   1.70     2300    0.00  0.01  0.10   -0.95          
SMI   NYSE T25 Y -0.02   4.23   113600   -0.47  0.05  0.10   -0.26          
TCM   NYSE H01   -0.05   8.40   115800   -0.59  0.19  0.39    1.97          
SSRX  NASD H01   -0.06  11.81   103100   -0.51  0.10  0.49   -0.10          
CHN   NYSE       -0.07  32.92   266600   -0.21  0.65  1.66    0.85          
TBV   AMEX H06   -0.08   2.17    11400   -3.56 -0.15  0.13   -0.27          
JST   AMEX T09   -0.10  26.45    21000   -0.38  0.56  1.03   -0.49          
LTON  NASD T32   -0.10   3.20    33200   -3.03  0.01  0.14    0.22          
SNDA  NASD T15 Y -0.13  28.15   513800   -0.46  0.13  0.94   -0.35          
COGO  NASD T07 Y -0.14  11.36  1125400   -1.22  0.50  0.68    0.19          
NTES  NASD T13 Y -0.20  17.98   842900   -1.10  0.10  0.60   -0.07          
NTE   NYSE C07 Y -0.24   9.06   585800   -2.58 -0.75  0.94   -0.14          
CHU   NYSE T32 Y -0.25  24.82  1488300   -1.00 -0.07  0.48   -0.04          
MPEL  NASD S48 Y -0.46  11.92  2071000   -3.72  0.20  0.79   -0.09          
SCR   NYSE H05   -0.46  11.30    76000   -3.91  0.14  0.60   -0.85          
SYUT  NASD C05   -0.51  26.02    19000   -1.92 12.96 13.49    2.65          
EJ    NYSE F14 Y -0.61  18.27   713600   -3.23  0.61  1.50   -0.79          
AOB   AMEX H04 Y -0.75   9.45  2053100   -7.35  0.07  0.92    0.61          
GSOL  NASD T15   -0.84  14.22   690200   -5.58 -0.81  0.55   -0.29          
WX    NYSE H04   -1.02  26.51   219400   -3.71 -0.73  1.71   -0.48          
SINA  NASD T15 Y -1.06  43.61  1298900   -2.37 -0.53  2.85   -0.41          
HMIN  NASD S33 Y -1.36  29.14   337600   -4.46  0.57  2.02    0.29          
SOHU  NASD T13 Y -1.54  48.95  2181600   -3.05  0.21  3.35    0.03          
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: