Chinese companies 5-Feb-2008

February 6, 2008 at 3:11 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080205  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
YTEC  NASD        2.81  18.08  1846500   18.40  0.97  2.41    5.61          
LONG  NASD S40    0.13   7.89    64000    1.68  0.07  0.27    0.51          
AOB   AMEX H04 Y  0.07   9.52  1635900    0.74 -0.01  0.21   -0.20          
GA    NYSE T15    0.04  10.57  1172600    0.38  0.21  0.36   -0.31          
UTSI  NASD T32 Y  0.02   3.05  1555000    0.66 -0.05  0.15    0.16          
NWD   AMEX C23    0.00   0.77    44200    0.00  0.00  0.03   -0.40          
LTON  NASD T32   -0.01   3.19    31400   -0.31  0.01  0.05   -0.05          
VIMC  NASD T26 Y -0.01   3.89    19700   -0.26 -0.02  0.05   -0.44          
CHINA NASD T13 Y -0.02   4.14  1565200   -0.48 -0.06  0.11   -0.19          
ATS   NYSE T31   -0.02   1.68    12600   -1.18 -0.03  0.09    4.48          
TBV   AMEX H06   -0.05   2.12    12600   -2.30 -0.09  0.12    0.11          
GSOL  NASD T15   -0.08  14.14   484200   -0.56  0.07  0.68   -0.30          
MPEL  NASD S48 Y -0.08  11.84  2155900   -0.67  0.08  0.59    0.04          
NINE  NASD T02 Y -0.08   2.95    36100   -2.64  0.00  0.10   -0.09          
TSTC  NASD T31   -0.08   5.24    45100   -1.50 -0.19  0.23   -0.37          
PACT  NASD T03 Y -0.09   3.51   137100   -2.50 -0.11  0.47    1.15          
NTE   NYSE C07 Y -0.10   8.96   467700   -1.10 -0.09  0.38   -0.20          
DSWL  NASD C26   -0.11   6.01    14900   -1.80 -0.02  0.12   -0.34          
SCR   NYSE H05   -0.14  11.16   122800   -1.24 -0.09  0.49    0.62          
SMI   NYSE T25 Y -0.16   4.07   174500   -3.78 -0.03  0.13    0.54          
MHJ   AMEX S60   -0.17   6.67     8200   -2.49 -0.31  0.36   -0.60          
ACTS  NASD T26 Y -0.17   3.40    96600   -4.76  0.00  0.21   -0.36          
ADY   AMEX C11   -0.19  11.00    38400   -1.70  0.21  0.64    0.58          
SORL  NASD S12   -0.19   6.33    12300   -2.91 -0.07  0.34   -0.73          
HRAY  NASD T02   -0.21   3.28    19800   -6.02 -0.06  0.21   -0.01          
JADE  NASD C24 Y -0.21   3.35   444000   -5.90 -0.08  0.18   -0.57          
XING  NASD T07 Y -0.22   7.53   467500   -2.84 -0.05  0.38    0.10          
SVA   AMEX H05 Y -0.23   3.91   255900   -5.56 -0.03  0.21   -0.25          
TCM   NYSE H01   -0.25   8.15    46100   -2.98 -0.10  0.21   -0.60          
CAAS  NASD C03   -0.26   6.64    38600   -3.77  0.07  0.47   -0.10          
CBAK  NASD G09 Y -0.27   4.29   325700   -5.92 -0.02  0.25   -0.48          
CNTF  NASD T07 Y -0.27   4.22   161100   -6.01  0.02  0.33   -0.48          
FFHL  NASD C26   -0.29   4.28    55100   -6.35 -0.04  0.35   -0.52          
KONG  NASD S12 Y -0.30   5.05   174300   -5.61  0.01  0.33   -0.27          
GRRF  NASD T32   -0.35   7.11    60900   -4.69  0.13  0.48   -0.55          
CHN   NYSE       -0.37  32.55   314300   -1.12 -0.25  1.94    0.18          
COGO  NASD T07 Y -0.39  10.97   488000   -3.43 -0.11  0.48   -0.57          
XFML  NASD T07 Y -0.40   5.26   239200   -7.07 -0.03  0.38   -0.67          
QXM   NYSE T32 Y -0.42   8.21   112500   -4.87 -0.04  0.44   -0.32          
GIGM  NASD T14 Y -0.46  18.30   665300   -2.45 -0.62  0.77   -0.09          
NTES  NASD T13 Y -0.48  17.50   776700   -2.67 -0.28  0.73   -0.08          
SSRX  NASD H01   -0.52  11.29    72900   -4.40 -0.31  0.78   -0.29          
KUN   AMEX H06   -0.54   5.31    87500   -9.23 -0.10  0.61   -0.69          
CTDC  NASD T02   -0.54   5.62   539600   -8.77 -0.05  0.53   -0.51          
JFC   NYSE       -0.54  22.28     9500   -2.37 -0.24  0.64   -0.51          
SEED  NASD F04   -0.55   7.93   708700   -6.49 -0.08  0.58   -0.52          
CSUN  NASD T25 Y -0.59   9.21   958300   -6.02 -0.30  0.47   -0.34          
ASIA  NASD T15 Y -0.60   8.23   165300   -6.80 -0.21  0.56   -0.22          
SNDA  NASD T15 Y -0.62  27.53   381300   -2.20 -0.15  0.66   -0.26          
CYD   NYSE G04 Y -0.71   7.78   166700   -8.36 -0.09  0.67   -0.42          
ATV   NYSE T15 Y -0.79   8.66   129000   -8.36 -0.05  1.09    0.37          
CPSL  NASD B16   -0.81   5.10  3270400  -13.71 -0.48  0.68   -0.48          
HMIN  NASD S33 Y -0.90  28.24   203100   -3.09 -0.04  1.52   -0.40          
NCTY  NASD S26 Y -1.06  17.62   184200   -5.67  0.22  1.47    0.51          
GSH   NYSE S44   -1.07  32.42    60900   -3.19 -0.50  1.46    0.73          
EFUT  NASD T02   -1.20  13.45   114200   -8.19 -0.15  1.19   -0.48          
EJ    NYSE F14 Y -1.21  17.06  1013000   -6.62 -0.29  1.16    0.42          
SPRD  NASD T24   -1.27   9.07   369800  -12.28 -0.79  0.90    0.24          
SYUT  NASD C05   -1.28  24.74    10300   -4.92  0.48  3.85   -0.46          
JOBS  NASD S56   -1.30  17.70    18100   -6.84  0.00  1.30   -0.55          
PWRD  NASD T01   -1.30  22.45   279400   -5.47 -0.20  1.31   -0.13          
CHDX  NASD S37   -1.33  32.25    79900   -3.96 -0.58  1.68   -0.07          
JST   AMEX T09   -1.35  25.10    31200   -5.10 -0.25  1.52    0.49          
PGJ   AMEX     Y -1.47  27.95   517700   -5.00 -0.66  1.33   -0.43          
CMED  NASD H13 Y -1.51  48.18   399000   -3.04  0.24  2.19   -0.46          
MR    NYSE H13 Y -1.51  35.00   303800   -4.14 -1.06  1.40   -0.01          
WX    NYSE H04   -1.53  24.98   220100   -5.77 -0.76  1.11    0.00          
CHU   NYSE T32 Y -1.64  23.18  1246100   -6.61  0.09  1.73   -0.16          
CAF   NYSE       -1.65  42.76   357500   -3.72 -0.98  1.51   -0.17          
SINA  NASD T15 Y -1.70  41.91  1944800   -3.90 -1.00  1.71    0.50          
CSIQ  NASD T26 Y -1.77  19.05  1643800   -8.50  0.18  2.13   -0.31          
JRJC  NASD S12   -1.99  16.12  1568000  -10.99 -0.61  1.68   -0.51          
YGE   NYSE T25 Y -2.00  21.90  4263600   -8.37 -0.71  2.64   -0.25          
HNP   NYSE U03 Y -2.13  34.12   518000   -5.88  0.12  2.32    0.22          
SOLF  NASD T26 Y -2.19  15.90  4007300  -12.11 -0.39  1.92   -0.38          
ZNH   NYSE S34   -2.21  47.38   114000   -4.46  0.41  2.73   -0.01          
TSL   NYSE T26 Y -2.33  33.78   519600   -6.45 -0.37  4.05   -0.36          
HRBN  NASD G09   -2.41  21.91   177700   -9.91 -1.21  1.60    0.10          
SOHU  NASD T13 Y -2.66  46.29  3797900   -5.43 -1.42  2.80    0.74          
CHNR  NASD S31   -2.75  20.20   337300  -11.98 -0.46  2.43   -0.67          
CTRP  NASD S48 Y -3.20  47.49   838300   -6.31 -0.59  3.09   -0.36          
SHI   NYSE B17   -3.25  46.15    62400   -6.58 -0.42  2.87   -0.23          
LFC   NYSE F10 Y -3.36  57.75  2159300   -5.50 -0.13  3.64   -0.07          
LDK   NYSE T09 Y -3.46  34.88  1668200   -9.02 -1.19  2.63    0.43          
ACH   NYSE B02 Y -3.88  39.51  1812400   -8.94 -2.28  1.84   -0.06          
CHL   NYSE T32 Y -4.41  74.20  2878500   -5.61 -1.88  3.64    0.21          
CEA   NYSE S34   -4.60  66.15    19400   -6.50 -0.50  4.10    0.15          
YZC   NYSE B07   -4.83  86.55    82300   -5.29  0.12  4.95   -0.36          
CHA   NYSE T31 Y -4.95  72.25   293900   -6.41 -3.20  3.69    0.26          
FMCN  NASD S01 Y -5.11  45.30  3857500  -10.14 -1.39  4.62    1.19          
EDU   NYSE S21 Y -5.31  56.03   832600   -8.66 -1.27  5.04   -0.18          
CN    NYSE T31 Y -5.38  59.70   269700   -8.27 -3.08  3.12    0.19          
SNP   NYSE B06 Y -5.48 114.86   692800   -4.55  0.71  6.27   -0.01          
STP   NYSE T09 Y -5.85  51.39  4274000  -10.22 -0.74  5.77   -0.01          
JASO  NASD T26 Y -5.95  50.25  3203800  -10.59 -1.02  5.97    0.18          
PTR   NYSE B08 Y -7.15 148.35  1516400   -4.60 -1.66  5.82    0.41          
CEO   NYSE B06 Y -7.41 150.62   597200   -4.69 -3.02  6.73    0.17          
FXI   NYSE     Y -10.7 143.87  8715000   -6.91 -4.29  7.60    0.65          
BIDU  NASD T13 Y -18.8 253.49  8755300   -6.90 -7.39 17.05    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

Create a free website or blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: