Chinese companies 29-Feb-2008

March 1, 2008 at 10:19 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080229  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JRJC  NASD S12    4.21  21.22  7329000   24.75  0.74  4.16    5.11          
CHNR  NASD S31    2.54  26.30  1353300   10.69 -0.26  6.15    9.01          
ZNH   NYSE S34    1.45  49.60   149600    3.01  1.18  1.83    0.95          
KONG  NASD S12 Y  0.57   6.34   614600    9.88  0.02  0.71    1.44          
SPRD  NASD T24    0.45   7.54   685100    6.35 -0.09  0.84    0.58          
NTES  NASD T13 Y  0.40  21.45  1386900    1.90  0.00  0.71    0.36          
COGO  NASD T07 Y  0.37  10.46   329000    3.67 -0.01  0.62   -0.39          
ATV   NYSE T15 Y  0.32   9.90    48600    3.34 -0.20  0.72    0.06          
SEED  NASD F04    0.24   6.88  1430200    3.61 -0.14  0.56   -0.67          
EDU   NYSE S21 Y  0.24  62.35   464600    0.39 -1.08  3.02   -0.25          
LTON  NASD T32    0.21   3.46   280300    6.46 -0.04  0.38   15.39          
HRAY  NASD T02    0.14   3.35    57500    4.36  0.04  0.14    1.31          
CNTF  NASD T07 Y  0.13   5.90   373500    2.25  0.00  0.45   -0.23          
SSRX  NASD H01    0.12   8.17    91500    1.49 -0.01  0.23   -0.40          
ASTT  NASD T27    0.08   0.58     9400   16.00  0.10  0.08   -0.02          
CAAS  NASD C03    0.05   6.02    58300    0.84  0.15  0.22    1.48          
ATS   NYSE T31    0.05   1.69    10900    3.05  0.02  0.06    0.98          
CYD   NYSE G04 Y  0.05   8.72   158000    0.58 -0.06  0.34    0.72          
TCM   NYSE H01    0.05   7.38    87600    0.68 -0.01  0.18    1.20          
NWD   AMEX C23    0.03   0.90    73100    3.45  0.02  0.04    0.08          
MHJ   AMEX S60    0.01   8.20    16200    0.12  0.00  0.34   -0.28          
LONG  NASD S40    0.01   8.61    38500    0.12 -0.08  0.24   -0.30          
XFML  NASD T07 Y  0.01   4.06   658400    0.25  0.05  0.15    0.29          
VIMC  NASD T26 Y -0.02   3.25    15300   -0.61  0.01  0.06   -0.84          
CTDC  NASD T02   -0.04   5.14   143100   -0.77 -0.08  0.22    0.61          
JADE  NASD C24 Y -0.04   3.16   152600   -1.25 -0.02  0.13    0.17          
CSUN  NASD T25 Y -0.05   7.05   485200   -0.70 -0.08  0.18   -0.13          
EFUT  NASD T02   -0.05  13.35   118700   -0.37 -0.27  1.01    0.85          
NINE  NASD T02 Y -0.05   2.69    21100   -1.82 -0.01  0.06    0.38          
TBV   AMEX H06   -0.06   2.05     7800   -2.84 -0.01  0.15   -0.73          
FFHL  NASD C26   -0.06   4.44    33800   -1.33 -0.06  0.16    2.71          
SMI   NYSE T25 Y -0.06   4.04   175900   -1.46  0.08  0.21    0.14          
CPSL  NASD B16   -0.07   4.46   338200   -1.55 -0.08  0.36   -0.20          
ACTS  NASD T26 Y -0.08   3.60    40000   -2.17 -0.03  0.15   -0.25          
NTE   NYSE C07 Y -0.08   9.55   316100   -0.83  0.00  0.31    0.95          
SVA   AMEX H05 Y -0.09   4.05   105000   -2.17 -0.04  0.15   -0.49          
ASIA  NASD T15 Y -0.09  11.11   645100   -0.80 -0.11  0.45    0.57          
CBAK  NASD G09 Y -0.09   4.06   289000   -2.17 -0.03  0.18    0.24          
PACT  NASD T03 Y -0.10   2.95    38400   -3.28 -0.02  0.13    0.67          
XING  NASD T07 Y -0.10   6.62   110900   -1.49  0.08  0.23   -0.30          
QXM   NYSE T32 Y -0.10   6.98    74900   -1.41  0.00  0.17   -0.30          
UTSI  NASD T32 Y -0.11   2.82  2420400   -3.75  0.17  0.35    2.62          
CHINA NASD T13 Y -0.12   3.81   998100   -3.05 -0.04  0.11   -0.19          
JOBS  NASD S56   -0.14  18.15    41800   -0.77 -0.05  0.74    0.96          
SCR   NYSE H05   -0.16  10.47    44300   -1.51 -0.21  0.19    0.32          
ADY   AMEX C11   -0.19   8.71    30100   -2.13  0.35  0.54   -0.52          
DSWL  NASD C26   -0.19   6.75    37300   -2.74 -0.19  0.52    0.31          
GRRF  NASD T32   -0.19   6.93    58900   -2.67 -0.01  0.30    1.24          
KUN   AMEX H06   -0.22   4.78    26700   -4.40 -0.11  0.19   -0.40          
AOB   AMEX H04 Y -0.23   9.98   588100   -2.25 -0.07  0.31   -0.14          
GA    NYSE T15   -0.23  10.41   538000   -2.16  0.02  0.32   -0.24          
TSTC  NASD T31   -0.25   5.33    12500   -4.48 -0.13  0.24   -0.60          
EJ    NYSE F14 Y -0.26  16.26  1134800   -1.57 -0.03  1.10    1.72          
WX    NYSE H04   -0.31  24.00   106700   -1.28 -0.35  0.56    0.27          
SORL  NASD S12   -0.43   5.45    17100   -7.31 -0.06  0.52   -0.57          
TSL   NYSE T26 Y -0.44  31.77   755300   -1.37 -0.68  1.39   -0.19          
LDK   NYSE T09 Y -0.45  28.58  1432500   -1.55 -0.33  0.71   -0.53          
YGE   NYSE T25 Y -0.48  16.87  2461700   -2.77 -0.31  1.00   -0.16          
SOLF  NASD T26 Y -0.50  11.64  2789300   -4.12 -0.21  0.70   -0.16          
MR    NYSE H13 Y -0.51  36.70   780700   -1.37 -0.09  1.03    0.08          
JFC   NYSE       -0.64  22.30    20800   -2.79 -0.14  1.01   -0.85          
CSIQ  NASD T26 Y -0.65  18.95   903800   -3.32 -0.47  1.35   -0.05          
MPEL  NASD S48 Y -0.65  12.10  1187900   -5.10 -0.36  0.69   -0.17          
GSOL  NASD T15   -0.66  12.20   268700   -5.13 -0.18  0.67    0.38          
HMIN  NASD S33 Y -0.66  27.13   300100   -2.37  0.19  1.52    0.20          
GIGM  NASD T14 Y -0.69  19.59   423700   -3.40 -0.23  0.75    0.34          
PWRD  NASD T01   -0.70  27.03   581100   -2.52 -0.64  1.94    1.04          
YTEC  NASD       -0.74  16.92   294200   -4.19 -0.26  1.09   -0.36          
STP   NYSE T09 Y -0.74  37.17  5137900   -1.95 -0.90  1.34   -0.02          
PGJ   AMEX     Y -0.83  27.71   525900   -2.91 -0.41  0.81    1.46          
SNDA  NASD T15 Y -0.86  33.08  2130700   -2.53 -0.05  1.16    1.02          
JASO  NASD T26 Y -0.90  14.29  5557100   -5.92 -0.22  1.44    0.20          
CAF   NYSE       -0.96  44.10   224000   -2.13 -0.21  0.92   -0.62          
HNP   NYSE U03 Y -1.04  32.50   325300   -3.10 -0.39  1.03   -0.03          
SINA  NASD T15 Y -1.19  41.41  1002500   -2.79 -0.10  2.08   -0.30          
CHN   NYSE       -1.20  32.90    74200   -3.52 -0.69  1.38    0.41          
SHI   NYSE B17   -1.26  46.59    45500   -2.63 -0.51  1.43   -0.01          
CHU   NYSE T32 Y -1.35  21.23  1264700   -5.98 -0.48  0.91    0.35          
JST   AMEX T09   -1.36  27.42    29700   -4.73 -0.33  1.74    0.09          
NCTY  NASD S26 Y -1.38  21.52   144500   -6.03 -0.23  1.38   -0.37          
CEA   NYSE S34   -1.38  62.54    14800   -2.16  0.53  1.97    0.28          
GSH   NYSE S44   -1.50  32.20   157400   -4.45 -0.81  1.11    1.91          
SOHU  NASD T13 Y -1.55  45.08   945900   -3.32 -0.61  2.10   -0.32          
BIDU  NASD T13 Y -1.67 251.33  6873900   -0.66  1.27 10.11   -0.14          
CTRP  NASD S48 Y -1.72  60.62  1297600   -2.76 -1.04  1.71   -0.54          
CHL   NYSE T32 Y -1.88  74.62  2890600   -2.46  0.37  2.54    0.26          
CHDX  NASD S37   -1.99  36.51   236400   -5.17 -0.45  2.69    0.58          
CN    NYSE T31 Y -2.15  61.23   227000   -3.39 -0.33  2.00    0.18          
ACH   NYSE B02 Y -2.20  48.70  1923700   -4.32 -0.40  1.90    0.20          
LFC   NYSE F10 Y -2.31  58.08  1576600   -3.83 -0.29  2.57    0.39          
HRBN  NASD G09   -2.45  19.90   190100  -10.96 -0.25  2.60    1.81          
CHA   NYSE T31 Y -2.69  73.41   376100   -3.53 -0.50  2.54    0.70          
FMCN  NASD S01 Y -3.13  50.37  2438900   -5.85 -0.50  4.58   -0.10          
SYUT  NASD C05   -3.28  26.87    16900  -10.88 -0.19  3.81    1.25          
YZC   NYSE B07   -3.91  82.29   151800   -4.54 -0.05  4.15    0.14          
SNP   NYSE B06 Y -4.67 109.44   486000   -4.09 -1.46  3.64   -0.05          
FXI   NYSE     Y -5.26 145.23  7487400   -3.50 -0.42  5.20    0.39          
CEO   NYSE B06 Y -5.53 165.77   320000   -3.23  0.54  6.49   -0.31          
PTR   NYSE B08 Y -6.46 146.82   821400   -4.21 -3.12  4.23   -0.03          
CMED  NASD H13 Y -8.51  46.00  4252200  -15.61 -2.38 10.15    2.54          
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: