Chinese companies 21-Feb-2008

February 22, 2008 at 11:19 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080221  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
NTES  NASD T13 Y  1.97  20.87  6047600   10.42  1.27  1.04    3.23          
JRJC  NASD S12    1.72  16.78  2798200   11.42  0.28  2.41    5.64          
PWRD  NASD T01    1.13  24.26   439800    4.89  0.23  1.48    0.92          
NCTY  NASD S26 Y  0.85  17.99   338800    4.96  0.58  0.79    1.87          
ACH   NYSE B02 Y  0.74  47.06  1842300    1.60  2.07  1.56    0.67          
CTRP  NASD S48 Y  0.70  52.83   509600    1.34 -0.65  1.52   -0.07          
FMCN  NASD S01 Y  0.51  48.77  1819000    1.06  0.74  1.67   -0.09          
EJ    NYSE F14 Y  0.51  17.44   781400    3.01  0.08  0.77    0.45          
TSTC  NASD T31    0.42   6.07    55600    7.43  0.05  0.49   -0.53          
CHDX  NASD S37    0.36  41.41   157500    0.88  0.35  0.80   -0.06          
DSWL  NASD C26    0.34   6.43    28800    5.58  0.06  0.33   -0.61          
CHNR  NASD S31    0.33  21.96   189500    1.53  0.47  1.76    0.27          
KONG  NASD S12 Y  0.28   5.53   235900    5.33  0.05  0.32    0.28          
NTE   NYSE C07 Y  0.28   9.80   449800    2.94  0.12  0.22    0.50          
ASIA  NASD T15 Y  0.27  11.51   712100    2.40  0.28  0.66   -0.15          
GSOL  NASD T15    0.16  13.04   133900    1.24  0.17  0.57   -0.46          
CNTF  NASD T07 Y  0.15   4.92   131200    3.14  0.10  0.16   -0.17          
ADY   AMEX C11    0.14   9.52    34200    1.49  0.10  0.45    0.89          
MPEL  NASD S48 Y  0.14  12.83  1397800    1.10 -0.05  0.41   -0.27          
NWD   AMEX C23    0.13   0.86   328000   17.81  0.02  0.18    5.27          
LTON  NASD T32    0.12   3.16    29100    3.95  0.01  0.20   -0.30          
EDU   NYSE S21 Y  0.11  58.33   311100    0.19 -0.17  2.73   -0.14          
MHJ   AMEX S60    0.10   8.25    12900    1.23  0.14  0.27    0.54          
JADE  NASD C24 Y  0.07   3.30   266900    2.17  0.23  0.26    1.57          
CYD   NYSE G04 Y  0.03   8.35   119800    0.36 -0.04  0.19    0.67          
ASTT  NASD T27    0.02   0.41    29300    5.13  0.08  0.06   -0.48          
HRAY  NASD T02    0.01   3.15     9600    0.32 -0.03  0.14   -0.85          
PACT  NASD T03 Y  0.01   3.02    82700    0.33  0.05  0.39    0.77          
ACTS  NASD T26 Y  0.00   3.62    53800    0.00 -0.01  0.05   -0.67          
FFHL  NASD C26    0.00   4.40    20900    0.00  0.00  0.05   -0.14          
NINE  NASD T02 Y  0.00   2.85    27100    0.00 -0.01  0.11   -0.02          
GRRF  NASD T32   -0.01   7.42    47700   -0.13  0.01  0.22    0.62          
LONG  NASD S40   -0.01   8.00    23800   -0.12 -0.03  0.12   -0.27          
ATS   NYSE T31   -0.02   1.68     5800   -1.18  0.02  0.07   -0.60          
VIMC  NASD T26 Y -0.03   3.42    59000   -0.87 -0.01  0.15    0.19          
COGO  NASD T07 Y -0.04  10.96   278400   -0.36  0.17  0.39   -0.09          
GIGM  NASD T14 Y -0.04  19.71   363300   -0.20  0.04  0.60   -0.46          
CHINA NASD T13 Y -0.05   3.73  1612500   -1.32 -0.01  0.11   -0.34          
HMIN  NASD S33 Y -0.06  26.50   534300   -0.23  0.02  0.82    0.36          
TCM   NYSE H01   -0.06   7.49    41800   -0.79 -0.02  0.23    0.57          
CPSL  NASD B16   -0.07   4.27   352900   -1.61  0.02  0.20    0.16          
SORL  NASD S12   -0.07   5.66    24400   -1.22  0.00  0.23   -0.34          
CMED  NASD H13 Y -0.10  52.15   449900   -0.19  0.75  1.58    0.81          
SMI   NYSE T25 Y -0.10   4.04   109000   -2.42 -0.03  0.14   -0.14          
TBV   AMEX H06   -0.11   2.07     9700   -5.05  0.04  0.17   -0.48          
CTDC  NASD T02   -0.12   5.33   135800   -2.20  0.13  0.26   -0.05          
JOBS  NASD S56   -0.14  18.60    39300   -0.75  0.06  0.44    0.45          
UTSI  NASD T32 Y -0.14   2.85  1258600   -4.68  0.01  0.26    0.99          
SVA   AMEX H05 Y -0.15   3.95   311900   -3.66  0.03  0.32    0.44          
CBAK  NASD G09 Y -0.20   4.30   163900   -4.44  0.02  0.23   -0.12          
AOB   AMEX H04 Y -0.20   9.52   465200   -2.06  0.00  0.36   -0.22          
SNDA  NASD T15 Y -0.22  29.23   350300   -0.75  0.26  0.89   -0.39          
XFML  NASD T07 Y -0.22   4.24   537000   -4.93  0.06  0.32   -0.32          
EFUT  NASD T02   -0.24  13.32   111800   -1.77  0.13  1.16    2.96          
YTEC  NASD       -0.24  17.40   153800   -1.36  0.12  0.79    0.03          
SPRD  NASD T24   -0.26   8.30    95200   -3.04 -0.11  0.27   -0.24          
CAAS  NASD C03   -0.28   5.69   183800   -4.69  0.02  0.47    8.43          
XING  NASD T07 Y -0.28   6.82   317200   -3.94  0.02  0.37   -0.51          
KUN   AMEX H06   -0.30   4.60    96800   -6.12  0.00  0.53    1.43          
HRBN  NASD G09   -0.30  22.75    65800   -1.30 -0.05  1.18    0.18          
SOHU  NASD T13 Y -0.31  47.49  1018100   -0.65  0.44  1.39    0.06          
ATV   NYSE T15 Y -0.31   9.31    63700   -3.22 -0.03  1.02   -0.16          
GA    NYSE T15   -0.36  10.97  2310200   -3.18  0.79  1.67    0.08          
SEED  NASD F04   -0.44   9.31  2153800   -4.51  0.10  0.88   -0.16          
JFC   NYSE       -0.47  22.20    30400   -2.07  0.21  0.68    2.10          
SYUT  NASD C05   -0.51  30.06     3800   -1.67 -0.48  1.27    0.09          
SCR   NYSE H05   -0.51  10.71    89200   -4.55  0.12  0.79    0.56          
QXM   NYSE T32 Y -0.54   7.36   207300   -6.84  0.00  0.58    0.10          
WX    NYSE H04   -0.56  24.90   145400   -2.20 -0.14  0.90    0.06          
PGJ   AMEX     Y -0.61  27.75   573400   -2.15 -0.25  0.99    0.10          
CSUN  NASD T25 Y -0.61   7.57  1546300   -7.46  0.17  0.85    0.03          
GSH   NYSE S44   -0.62  32.83    25700   -1.85  0.21  1.17   -0.10          
MR    NYSE H13 Y -0.64  34.25   399800   -1.83  0.14  1.58   -0.10          
STP   NYSE T09 Y -0.64  39.60  9728200   -1.59  0.22  1.37   -0.77          
CHN   NYSE       -0.85  32.78    43600   -2.53 -0.28  0.91    0.01          
CHU   NYSE T32 Y -0.90  23.04  1467900   -3.76  0.33  1.27    0.08          
HNP   NYSE U03 Y -1.02  32.74   320400   -3.02 -0.52  1.25    0.35          
CSIQ  NASD T26 Y -1.16  20.01  1633400   -5.48  0.23  1.92   -0.52          
YGE   NYSE T25 Y -1.16  18.28  4395200   -5.97  0.20  2.36   -0.37          
JST   AMEX T09   -1.34  26.81    90700   -4.76  0.00  1.65   -0.20          
JASO  NASD T26 Y -1.39  16.64  5510600   -7.71 -0.03  1.62   -0.44          
CAF   NYSE       -1.43  43.60   176200   -3.18  0.07  1.74    0.02          
SOLF  NASD T26 Y -1.45  14.20  5597900   -9.27  0.25  1.91    0.14          
LDK   NYSE T09 Y -1.49  31.11  1579100   -4.57  0.84  2.59   -0.17          
CHL   NYSE T32 Y -1.53  74.03  2224700   -2.02  0.24  2.70   -0.13          
TSL   NYSE T26 Y -1.85  31.37   824600   -5.57  0.34  2.74   -0.29          
CN    NYSE T31 Y -1.92  61.00   168300   -3.05 -0.92  2.43   -0.60          
SINA  NASD T15 Y -1.93  41.03  2025300   -4.49  0.08  3.19    0.34          
SHI   NYSE B17   -2.02  45.48    66100   -4.25 -0.55  1.80   -0.07          
ZNH   NYSE S34   -2.02  48.21    88000   -4.02 -0.83  2.04    0.01          
LFC   NYSE F10 Y -2.05  56.72  1325200   -3.49 -0.01  2.50   -0.22          
CHA   NYSE T31 Y -2.93  75.01   400900   -3.76 -0.59  3.08   -0.16          
CEA   NYSE S34   -3.11  67.37    17800   -4.41 -0.72  2.91    1.09          
SSRX  NASD H01   -3.31   8.39  1862400  -28.29 -3.95  1.35    8.40          
YZC   NYSE B07   -4.03  86.37   182100   -4.46 -0.60  3.53    0.84          
BIDU  NASD T13 Y -4.50 242.70  5505700   -1.82  2.85 11.94   -0.31          
SNP   NYSE B06 Y -4.84 108.56   548400   -4.27 -1.55  3.57   -0.09          
FXI   NYSE     Y -5.78 143.56  8043200   -3.87 -0.57  5.81    0.39          
PTR   NYSE B08 Y -6.40 148.01  1319500   -4.14 -3.25  4.99    0.16          
CEO   NYSE B06 Y -7.24 160.90   571800   -4.31 -2.99  6.33   -0.17          
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: