Chinese companies 28-Feb-2008

February 29, 2008 at 8:58 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080228  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CTRP  NASD S48 Y  7.69  62.34  2837300   14.07  2.35  6.48    0.52          
FMCN  NASD S01 Y  1.74  53.50  2700900    3.36 -0.26  3.26    0.68          
SOHU  NASD T13 Y  1.38  46.63  1381900    3.05 -0.81  3.03    0.81          
LDK   NYSE T09 Y  1.26  29.03  3078600    4.54  0.20  1.42   -0.30          
TSL   NYSE T26 Y  1.20  32.21   932300    3.87  0.26  2.54   -0.42          
MR    NYSE H13 Y  1.07  37.21   722300    2.96 -0.10  1.20    0.03          
SNP   NYSE B06 Y  0.83 114.11   508900    0.73  2.05  3.15   -0.25          
NCTY  NASD S26 Y  0.80  22.90   229100    3.62  0.01  1.99   -0.48          
SINA  NASD T15 Y  0.69  42.60  1438600    1.65 -0.70  2.52   -0.06          
YGE   NYSE T25 Y  0.45  17.35  2935400    2.66  0.03  1.02   -0.48          
SNDA  NASD T15 Y  0.21  33.94  1057300    0.62 -0.48  1.65    0.13          
ADY   AMEX C11    0.20   8.90    62900    2.30  0.00  0.70    1.62          
MHJ   AMEX S60    0.18   8.19    22400    2.25  0.17  0.09    0.00          
AOB   AMEX H04 Y  0.14  10.21   682200    1.39  0.01  0.42    0.25          
SVA   AMEX H05 Y  0.13   4.14   206700    3.24 -0.02  0.27    3.99          
VIMC  NASD T26 Y  0.12   3.27    93300    3.81  0.00  0.18    0.64          
FFHL  NASD C26    0.11   4.50     9100    2.51 -0.07  0.21   -0.74          
CHINA NASD T13 Y  0.06   3.93  1228800    1.55  0.10  0.12    0.18          
WX    NYSE H04    0.06  24.31    84200    0.25 -0.24  0.74   -0.36          
JRJC  NASD S12    0.05  17.01  1199500    0.29 -0.01  1.24   -0.21          
SMI   NYSE T25 Y  0.05   4.10   153800    1.23  0.02  0.09   -0.25          
JOBS  NASD S56    0.04  18.29    21300    0.22  0.33  0.64    0.29          
GA    NYSE T15    0.04  10.64   705900    0.38  0.00  0.18    0.84          
ASTT  NASD T27    0.03   0.50     9600    6.38  0.00  0.05   -0.65          
HRAY  NASD T02    0.03   3.21    24900    0.94  0.01  0.04   -0.40          
SORL  NASD S12    0.03   5.88    39500    0.51 -0.06  0.25   -0.06          
KONG  NASD S12 Y  0.02   5.77   252300    0.35 -0.10  0.19    0.23          
LTON  NASD T32    0.02   3.25    17100    0.62  0.07  0.05    3.28          
EDU   NYSE S21 Y  0.02  62.11   617400    0.03  0.17  3.55    0.16          
TBV   AMEX H06    0.01   2.11    28700    0.48  0.00  0.10    4.13          
PACT  NASD T03 Y  0.01   3.05    23000    0.33 -0.04  0.12   -0.36          
XFML  NASD T07 Y  0.01   4.05   508900    0.25  0.04  0.14   -0.45          
CYD   NYSE G04 Y  0.01   8.67    91600    0.12 -0.02  0.22    0.14          
JADE  NASD C24 Y  0.00   3.20   130500    0.00  0.00  0.08   -0.35          
NINE  NASD T02 Y  0.00   2.74    15300    0.00  0.00  0.05   -0.38          
KUN   AMEX H06   -0.01   5.00    44200   -0.20  0.14  0.26   -0.75          
NWD   AMEX C23   -0.01   0.87    67800   -1.14  0.02  0.04   -0.27          
CAAS  NASD C03   -0.01   5.97    23500   -0.17 -0.08  0.30   -0.52          
QXM   NYSE T32 Y -0.01   7.08   107600   -0.14  0.06  0.22   -0.34          
TCM   NYSE H01   -0.01   7.33    39800   -0.14  0.06  0.12   -0.45          
ACTS  NASD T26 Y -0.02   3.68    53300   -0.54 -0.07  0.14    0.51          
CHDX  NASD S37   -0.02  38.50   149800   -0.05 -0.13  1.22   -0.20          
SSRX  NASD H01   -0.02   8.05   151900   -0.25 -0.02  0.29   -0.38          
JFC   NYSE       -0.03  22.94   134300   -0.13  0.01  0.43    8.01          
CBAK  NASD G09 Y -0.04   4.15   234000   -0.95  0.06  0.15   -0.30          
DSWL  NASD C26   -0.04   6.94    28500   -0.57 -0.03  0.17   -0.50          
SOLF  NASD T26 Y -0.04  12.14  3314700   -0.33  0.14  0.59   -0.43          
GRRF  NASD T32   -0.05   7.12    26300   -0.70  0.01  0.13   -0.38          
UTSI  NASD T32 Y -0.05   2.93   668500   -1.68 -0.03  0.15    0.31          
ATS   NYSE T31   -0.05   1.64     5500   -2.96 -0.04  0.10   -0.62          
LONG  NASD S40   -0.07   8.60    54700   -0.81 -0.03  0.19   -0.42          
EJ    NYSE F14 Y -0.07  16.52   416700   -0.42 -0.23  0.39   -0.22          
NTES  NASD T13 Y -0.08  21.05  1022200   -0.38 -0.13  0.53   -0.65          
XING  NASD T07 Y -0.08   6.72   158300   -1.18  0.01  0.29    0.15          
CSUN  NASD T25 Y -0.10   7.10   559800   -1.39  0.02  0.20   -0.20          
CTDC  NASD T02   -0.10   5.18    88700   -1.89 -0.08  0.12   -0.52          
TSTC  NASD T31   -0.12   5.58    31300   -2.11 -0.21  0.20    1.79          
CPSL  NASD B16   -0.14   4.53   423100   -3.00  0.04  0.31   -0.72          
ATV   NYSE T15 Y -0.16   9.58    46000   -1.64  0.01  0.63    0.10          
EFUT  NASD T02   -0.18  13.40    64200   -1.33  0.02  0.57   -0.51          
SCR   NYSE H05   -0.22  10.63    33500   -2.03 -0.20  0.40   -0.18          
CNTF  NASD T07 Y -0.23   5.77   487100   -3.83  0.04  0.61   -0.46          
HRBN  NASD G09   -0.24  22.35    67600   -1.06 -0.57  0.55    0.24          
MPEL  NASD S48 Y -0.27  12.75  1422700   -2.07 -0.23  0.66    0.29          
NTE   NYSE C07 Y -0.28   9.63   162000   -2.83  0.03  0.42   -0.11          
YTEC  NASD       -0.35  17.66   458100   -1.94 -0.51  1.59    1.57          
GSOL  NASD T15   -0.36  12.86   194800   -2.72 -0.08  0.46   -0.16          
CHNR  NASD S31   -0.38  23.76   135200   -1.57  0.01  1.10   -0.59          
CAF   NYSE       -0.38  45.06   596500   -0.84 -0.46  2.14    0.45          
CSIQ  NASD T26 Y -0.40  19.60   949600   -2.00 -0.16  0.83   -0.52          
GIGM  NASD T14 Y -0.42  20.28   316900   -2.03 -0.19  0.66   -0.22          
ASIA  NASD T15 Y -0.44  11.20   411100   -3.78 -0.21  0.63    0.08          
GSH   NYSE S44   -0.50  33.70    54000   -1.46 -0.11  0.62    0.81          
PGJ   AMEX     Y -0.51  28.54   214100   -1.76  0.19  0.75   -0.69          
HMIN  NASD S33 Y -0.59  27.79   249600   -2.08  0.57  1.77   -0.24          
SPRD  NASD T24   -0.63   7.09   433800   -8.16 -0.19  0.79    0.39          
CHN   NYSE       -0.63  34.10    52800   -1.81 -0.20  0.57   -0.77          
HNP   NYSE U03 Y -0.69  33.54   335600   -2.02  0.20  0.98    0.36          
JASO  NASD T26 Y -0.71  15.19  4617200   -4.47 -0.25  0.77   -0.49          
COGO  NASD T07 Y -0.88  10.09   535200   -8.02 -0.18  0.78    2.23          
SHI   NYSE B17   -0.88  47.85    45800   -1.81 -0.08  0.96   -0.06          
CMED  NASD H13 Y -0.95  54.51  1200900   -1.71 -0.26  3.46    0.56          
PTR   NYSE B08 Y -1.04 153.28   846900   -0.67  0.18  3.01   -0.37          
PWRD  NASD T01   -1.06  27.73   284700   -3.68  0.00  1.13   -0.60          
LFC   NYSE F10 Y -1.07  60.39  1135900   -1.74 -0.36  1.18   -0.57          
CHU   NYSE T32 Y -1.13  22.58   939400   -4.77 -0.36  1.06   -0.19          
JST   AMEX T09   -1.21  28.78    27200   -4.03 -0.06  1.83   -0.73          
ACH   NYSE B02 Y -1.22  50.90  1607900   -2.34 -0.08  1.47   -0.30          
STP   NYSE T09 Y -1.31  37.91  5255000   -3.34 -0.51  1.90   -0.37          
CHL   NYSE T32 Y -1.68  76.50  2295700   -2.15 -0.73  1.75   -0.45          
YZC   NYSE B07   -1.78  86.20   133200   -2.02 -1.08  1.80    0.15          
ZNH   NYSE S34   -1.85  48.15    76600   -3.70  0.00  1.93   -0.55          
CN    NYSE T31 Y -2.03  63.38   192700   -3.10 -1.76  1.34   -0.45          
CEA   NYSE S34   -2.35  63.92    11600   -3.55 -0.68  1.97   -0.47          
CEO   NYSE B06 Y -2.56 171.30   463900   -1.47 -1.53  3.62    0.07          
SEED  NASD F04   -2.96   6.64  4343800  -30.83 -3.10  0.84    0.93          
CHA   NYSE T31 Y -3.23  76.10   220900   -4.07 -1.99  1.91   -0.19          
SYUT  NASD C05   -3.26  30.15     7500   -9.76 -0.76  3.74   -0.63          
FXI   NYSE     Y -3.90 150.49  5397100   -2.53 -2.24  3.28   -0.31          
BIDU  NASD T13 Y -5.85 253.00  8029000   -2.26  0.36 13.17   -0.30          
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: