Chinese companies 14-Feb-2008

February 15, 2008 at 10:40 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080214  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
EDU   NYSE S21 Y  4.75  58.95  1661100    8.76  1.15  4.21    1.68          
BIDU  NASD T13 Y  3.41 264.50 15782400    1.31 12.91 20.79    0.14          
CHDX  NASD S37    1.49  43.36   235300    3.56  0.08  2.16    0.48          
CN    NYSE T31 Y  1.39  62.70   492800    2.27  1.91  2.30    1.21          
ACH   NYSE B02 Y  1.19  42.25  2257800    2.90  1.93  1.52    0.59          
SNDA  NASD T15 Y  1.12  28.87   826300    4.04  0.00  1.23    1.34          
YGE   NYSE T25 Y  0.69  24.88  8069700    2.85  1.11  2.39   -0.07          
MHJ   AMEX S60    0.46   7.86    35200    6.22  0.08  0.45    0.06          
JOBS  NASD S56    0.40  18.31    20800    2.23  0.30  0.66    0.46          
SINA  NASD T15 Y  0.40  42.80  1970400    0.94  0.10  1.78    0.42          
CHU   NYSE T32 Y  0.38  23.77  2563300    1.62  1.00  0.68    0.18          
HMIN  NASD S33 Y  0.27  27.78   395100    0.98  0.24  1.50    1.19          
SSRX  NASD H01    0.24  11.54    96200    2.12  0.14  0.49    0.64          
MPEL  NASD S48 Y  0.23  11.77   625900    1.99 -0.04  0.49   -0.26          
SYUT  NASD C05    0.22  34.01    15700    0.65  0.41  1.41   -0.59          
CSIQ  NASD T26 Y  0.20  23.00  2404700    0.88  0.80  2.26   -0.30          
PACT  NASD T03 Y  0.15   3.35    56200    4.69 -0.03  0.25   -0.08          
ATV   NYSE T15 Y  0.15   9.91    66500    1.54  0.06  0.72   -0.05          
SCR   NYSE H05    0.15  11.41   678600    1.33 -0.09  0.55    9.70          
LONG  NASD S40    0.12   8.50    30800    1.43  0.12  0.27   -0.01          
NTES  NASD T13 Y  0.09  17.57  1012200    0.51  0.25  0.42    1.03          
WX    NYSE H04    0.09  25.19   285200    0.36 -0.20  1.45    0.53          
SVA   AMEX H05 Y  0.08   4.05    94600    2.02 -0.03  0.20    0.30          
AOB   AMEX H04 Y  0.07   9.82   893300    0.72  0.01  0.20   -0.33          
ASIA  NASD T15 Y  0.06   9.36   327900    0.65  0.10  0.38    0.06          
ASTT  NASD T27    0.05   0.60    51900    9.09 -0.01  0.17    3.68          
CBAK  NASD G09 Y  0.05   4.45   176600    1.14 -0.02  0.15   -0.44          
TSTC  NASD T31    0.05   5.40    38200    0.93 -0.04  0.16   -0.10          
TCM   NYSE H01    0.05   8.05    24700    0.63  0.10  0.22    0.03          
ATS   NYSE T31    0.04   1.74     5800    2.35  0.00  0.06   -0.83          
NWD   AMEX C23    0.02   0.73   149400    2.82  0.00  0.08   -0.22          
VIMC  NASD T26 Y  0.02   3.53    25300    0.57  0.01  0.08   -0.56          
CYD   NYSE G04 Y  0.02   8.27   121300    0.24 -0.05  0.41    0.06          
LTON  NASD T32    0.01   3.13    10200    0.32  0.00  0.03   -0.01          
DSWL  NASD C26    0.00   6.20    14000    0.00  0.14  0.28   -0.80          
HRAY  NASD T02   -0.01   3.37     5600   -0.30 -0.05  0.07   -0.62          
TBV   AMEX H06   -0.02   2.11     4300   -0.94  0.02  0.05   -0.46          
NCTY  NASD S26 Y -0.02  18.21   100800   -0.11  0.16  0.54   -0.42          
FFHL  NASD C26   -0.05   4.49    19800   -1.10 -0.02  0.22   -0.56          
SORL  NASD S12   -0.05   5.85    24900   -0.85 -0.02  0.31   -0.73          
NINE  NASD T02 Y -0.06   2.88    24400   -2.04 -0.10  0.17   -0.40          
ACTS  NASD T26 Y -0.07   3.70    84900   -1.86  0.02  0.14   -0.57          
CHINA NASD T13 Y -0.08   4.00  1551700   -1.96  0.04  0.17    0.14          
JADE  NASD C24 Y -0.09   3.34   258000   -2.62  0.06  0.24   -0.14          
CNTF  NASD T07 Y -0.10   4.31   260400   -2.27  0.07  0.28    1.08          
CAAS  NASD C03   -0.12   6.16    19100   -1.91 -0.02  0.10   -0.34          
KONG  NASD S12 Y -0.12   5.08    86600   -2.31  0.00  0.15   -0.16          
XING  NASD T07 Y -0.13   7.41   218100   -1.72  0.06  0.29    0.28          
GSOL  NASD T15   -0.14  13.59   253700   -1.02  0.31  0.57   -0.20          
UTSI  NASD T32 Y -0.14   3.04   788600   -4.40  0.01  0.15   -0.27          
CMED  NASD H13 Y -0.15  52.55   686000   -0.28  1.20  2.00   -0.33          
SEED  NASD F04   -0.15   8.13   441900   -1.81  0.03  0.37   -0.33          
GA    NYSE T15   -0.20  10.50   361500   -1.87  0.00  0.28   -0.01          
JFC   NYSE       -0.20  21.92    12900   -0.90  0.15  0.52   -0.35          
NTE   NYSE C07 Y -0.21   9.00   214800   -2.28 -0.01  0.25    0.01          
SMI   NYSE T25 Y -0.21   4.09   286000   -4.88 -0.21  0.13    3.94          
PGJ   AMEX     Y -0.22  28.32   647700   -0.77  0.44  0.77   -0.25          
GRRF  NASD T32   -0.22   7.18    54700   -2.97  0.10  0.38   -0.06          
QXM   NYSE T32 Y -0.22   7.95    94600   -2.69  0.08  0.38   -0.19          
KUN   AMEX H06   -0.24   5.17    53800   -4.44  0.07  0.42    0.91          
HRBN  NASD G09   -0.25  22.45    57100   -1.10 -0.19  1.75   -0.04          
CTDC  NASD T02   -0.26   5.54   324400   -4.48  0.00  0.40   -0.39          
JASO  NASD T26 Y -0.32  20.02  8959800   -1.57  0.24  1.33   -0.35          
ADY   AMEX C11   -0.33  10.24    15000   -3.12  0.06  0.49   -0.10          
SPRD  NASD T24   -0.33   9.02   100400   -3.53 -0.07  0.46    0.20          
JRJC  NASD S12   -0.34  15.46   868000   -2.15  0.30  1.30    0.42          
XFML  NASD T07 Y -0.34   4.54  1240600   -6.97 -0.22  0.25    0.21          
EFUT  NASD T02   -0.35  13.40    50400   -2.55 -0.01  0.49   -0.33          
YTEC  NASD       -0.36  17.52   119400   -2.01  0.13  0.90    0.22          
SOLF  NASD T26 Y -0.37  17.92  4318000   -2.02  0.28  1.20   -0.43          
GIGM  NASD T14 Y -0.38  20.07   563300   -1.86  0.05  0.61   -0.36          
LDK   NYSE T09 Y -0.38  35.29  1690300   -1.07  0.62  2.15   -0.42          
COGO  NASD T07 Y -0.39  11.03   332200   -3.42  0.06  0.75    0.13          
EJ    NYSE F14 Y -0.42  18.03   724100   -2.28 -0.12  0.61   -0.10          
CSUN  NASD T25 Y -0.49   8.84  2402700   -5.25  0.22  0.92   -0.16          
CPSL  NASD B16   -0.59   4.63  1807600  -11.30  0.06  0.78    1.97          
CHA   NYSE T31 Y -0.62  75.18   400900   -0.82  0.80  2.36    0.50          
CHN   NYSE       -0.62  32.96   153100   -1.85  0.42  1.06    0.31          
GSH   NYSE S44   -0.62  32.02    41500   -1.90  0.02  0.96   -0.22          
HNP   NYSE U03 Y -0.66  33.91   281600   -1.91  0.42  1.50   -0.05          
LFC   NYSE F10 Y -0.80  56.15  1762300   -1.40  0.91  2.10   -0.14          
MR    NYSE H13 Y -0.81  34.52   334800   -2.29  0.28  1.22    0.21          
CAF   NYSE       -0.83  43.03   248300   -1.89  0.24  1.60   -0.02          
CTRP  NASD S48 Y -0.87  49.50   890300   -1.73  0.39  3.59    0.47          
JST   AMEX T09   -0.96  25.56     9100   -3.62 -0.12  0.84   -0.60          
FMCN  NASD S01 Y -1.05  47.17  2940300   -2.18  0.28  2.11    0.52          
TSL   NYSE T26 Y -1.06  36.83   843600   -2.80  0.11  3.49   -0.25          
SNP   NYSE B06 Y -1.16 113.81   487700   -1.01  1.03  2.71   -0.16          
PWRD  NASD T01   -1.32  23.68    75700   -5.28  0.25  1.57   -0.80          
CHNR  NASD S31   -1.36  23.64   216400   -5.44  0.50  2.16   -0.40          
YZC   NYSE B07   -1.65  86.21    73800   -1.88  1.76  3.42   -0.41          
SOHU  NASD T13 Y -1.66  46.61  1696100   -3.44  0.48  3.23    0.03          
PTR   NYSE B08 Y -1.73 147.25  1094700   -1.16  1.52  3.70   -0.13          
CEO   NYSE B06 Y -1.77 150.87   534000   -1.16  2.35  4.12    0.23          
CEA   NYSE S34   -1.84  71.16    28200   -2.52  0.40  3.05    1.59          
CHL   NYSE T32 Y -1.85  74.57  2434400   -2.42  0.79  2.73   -0.14          
ZNH   NYSE S34   -1.91  48.14   100400   -3.82  0.93  2.84   -0.41          
SHI   NYSE B17   -1.95  45.84    67200   -4.08  0.01  1.96    0.34          
STP   NYSE T09 Y -2.25  50.54  7374300   -4.26  1.00  4.51   -0.29          
FXI   NYSE     Y -3.37 143.62  7833600   -2.29  1.39  5.42    0.15          
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: