Chinese companies 4-Mar-2008

March 5, 2008 at 10:52 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080304  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y  5.63 246.15  7977000    2.34 -3.97 13.86    0.15          
TSL   NYSE T26 Y  1.75  34.37  6641200    5.36  3.43  4.29    2.91          
JRJC  NASD S12    1.15  20.10  2178500    6.07 -0.44  2.19   -0.15          
HRBN  NASD G09    0.48  19.75    68700    2.49 -0.31  0.94   -0.44          
SEED  NASD F04    0.48   6.51  3168000    7.96  0.49  0.64    1.51          
UTSI  NASD T32 Y  0.38   2.87  1746900   15.26  0.02  0.37   -0.40          
ADY   AMEX C11    0.31   8.85    40600    3.63 -0.03  0.35    0.12          
SCR   NYSE H05    0.25  10.76   345300    2.38  0.41  1.10    1.51          
CYD   NYSE G04 Y  0.20   9.52   376600    2.15  0.11  0.38    0.08          
LONG  NASD S40    0.12   8.48    30800    1.44  0.14  0.37   -0.05          
PWRD  NASD T01    0.12  26.89   274400    0.45 -0.30  1.21   -0.23          
JST   AMEX T09    0.10  26.54    31400    0.38 -0.04  0.97   -0.05          
ASIA  NASD T15 Y  0.10  10.23   726100    0.99 -0.07  0.86   -0.08          
ATV   NYSE T15 Y  0.10   9.10    67500    1.11 -0.04  0.86   -0.03          
CHN   NYSE        0.09  33.10   155000    0.27 -0.42  1.10    0.30          
CSUN  NASD T25 Y  0.07   6.95   609900    1.02  0.09  0.34    0.05          
SOLF  NASD T26 Y  0.07  11.36  3255400    0.62  0.37  0.77    0.02          
NTE   NYSE C07 Y  0.06   9.69   162000    0.62 -0.13  0.24   -0.20          
NINE  NASD T02 Y  0.05   2.57    63200    1.98 -0.06  0.17   -0.58          
ATS   NYSE T31    0.04   1.70     5500    2.41  0.00  0.05    0.90          
KONG  NASD S12 Y  0.03   6.11   489800    0.49 -0.01  0.43    0.24          
SVA   AMEX H05 Y  0.02   4.00   119400    0.50  0.07  0.19   -0.34          
NWD   AMEX C23    0.01   0.93    84400    1.09  0.03  0.05   -0.31          
ASTT  NASD T27    0.01   0.61    12100    1.67 -0.03  0.07   -0.25          
FFHL  NASD C26   -0.01   4.29    19900   -0.23  0.02  0.11   -0.31          
VIMC  NASD T26 Y -0.01   3.13    67700   -0.32 -0.06  0.10    0.51          
TSTC  NASD T31   -0.02   5.12    15200   -0.39  0.06  0.13   -0.40          
CPSL  NASD B16   -0.04   4.18   390700   -0.95  0.05  0.22    0.27          
SPRD  NASD T24   -0.04   7.26   214200   -0.55 -0.28  0.40   -0.13          
CSIQ  NASD T26 Y -0.08  18.99  2549900   -0.42  0.38  1.55    1.32          
CTDC  NASD T02   -0.08   4.72   101800   -1.67  0.05  0.24   -0.50          
DSWL  NASD C26   -0.08   6.88    10400   -1.15 -0.14  0.16   -0.52          
JADE  NASD C24 Y -0.08   3.02   173900   -2.58 -0.04  0.11   -0.38          
LTON  NASD T32   -0.08   3.26    15400   -2.40 -0.03  0.06   -0.24          
TBV   AMEX H06   -0.09   2.15    23800   -4.02 -0.07  0.21   -0.47          
CHINA NASD T13 Y -0.09   3.55  1680600   -2.47 -0.06  0.17    0.16          
GRRF  NASD T32   -0.12   6.73    62600   -1.75  0.04  0.23    1.42          
MPEL  NASD S48 Y -0.12  11.21  1169100   -1.06 -0.22  0.28   -0.21          
ACTS  NASD T26 Y -0.14   3.35    66100   -4.01 -0.07  0.23   -0.05          
KUN   AMEX H06   -0.15   4.45    34500   -3.26 -0.08  0.26    0.77          
HRAY  NASD T02   -0.16   3.09   108100   -4.92 -0.21  0.12    0.69          
XING  NASD T07 Y -0.16   6.27   264700   -2.49 -0.08  0.34    0.44          
TCM   NYSE H01   -0.17   7.03    63500   -2.36  0.00  0.23    1.82          
CBAK  NASD G09 Y -0.19   3.85   479100   -4.70  0.02  0.23    0.84          
GA    NYSE T15   -0.19  10.15  1139700   -1.84  0.09  0.75   -0.55          
SMI   NYSE T25 Y -0.19   3.88   110900   -4.67 -0.08  0.15    0.23          
WX    NYSE H04   -0.20  23.74   113900   -0.84 -0.26  0.60   -0.04          
XFML  NASD T07 Y -0.21   3.73   641900   -5.33  0.04  0.30    0.36          
AOB   AMEX H04 Y -0.21  10.29  2049200   -2.00 -0.08  0.39   -0.19          
QXM   NYSE T32 Y -0.21   6.57   158400   -3.10 -0.08  0.35   -0.25          
JASO  NASD T26 Y -0.22  14.52  4448700   -1.49  0.17  1.04    0.18          
MHJ   AMEX S60   -0.25   7.60    21400   -3.18  0.04  0.44   -0.20          
CAAS  NASD C03   -0.25   5.95    30900   -4.03  0.05  0.41   -0.41          
SNDA  NASD T15 Y -0.26  32.80  1227800   -0.79 -0.22  1.02    0.84          
PACT  NASD T03 Y -0.27   2.76    74400   -8.91 -0.04  0.31    1.54          
COGO  NASD T07 Y -0.28   9.87   318800   -2.76 -0.07  0.48    0.52          
GIGM  NASD T14 Y -0.32  18.55   777800   -1.70 -0.34  1.05   -0.03          
SORL  NASD S12   -0.32   5.27    37200   -5.72 -0.05  0.34    0.03          
JFC   NYSE       -0.39  21.88    15600   -1.75 -0.67  0.43   -0.24          
NCTY  NASD S26 Y -0.40  20.51   278100   -1.91 -0.29  1.87    1.39          
STP   NYSE T09 Y -0.40  36.85  4443600   -1.07  0.32  2.44    0.26          
CNTF  NASD T07 Y -0.42   5.52   414900   -7.07  0.01  0.61    0.24          
SINA  NASD T15 Y -0.43  39.65   769600   -1.07 -0.16  1.15   -0.09          
GSOL  NASD T15   -0.45  11.00   404200   -3.93 -0.12  0.79    0.20          
NTES  NASD T13 Y -0.45  21.01  1199900   -2.10  0.04  1.00   -0.08          
EFUT  NASD T02   -0.46  12.55   105100   -3.54 -0.26  1.19    0.94          
SSRX  NASD H01   -0.58   8.09   186400   -6.69 -0.18  0.55    0.10          
LDK   NYSE T09 Y -0.58  25.30  3235600   -2.24  0.21  2.65   -0.15          
YGE   NYSE T25 Y -0.60  15.98  2675100   -3.62  0.31  1.39    0.12          
YTEC  NASD       -0.71  15.22   242800   -4.46 -0.04  0.83    0.14          
HNP   NYSE U03 Y -0.78  31.39   552600   -2.42 -0.42  1.31    1.27          
CHNR  NASD S31   -0.98  23.19   327900   -4.05 -0.30  2.55   -0.28          
PGJ   AMEX     Y -1.02  26.49  1255700   -3.71 -0.56  1.20    3.98          
MR    NYSE H13 Y -1.04  35.37  1637400   -2.86 -0.75  1.93    1.98          
EJ    NYSE F14 Y -1.05  15.14  1078300   -6.49 -0.32  1.40    0.70          
SOHU  NASD T13 Y -1.07  43.78  1074900   -2.39 -0.38  1.94    0.33          
CHU   NYSE T32 Y -1.08  20.39  2006100   -5.03 -0.91  0.84    0.48          
CHDX  NASD S37   -1.28  36.00   179000   -3.43 -0.53  1.82    0.06          
CEA   NYSE S34   -1.28  61.52     9000   -2.04 -0.77  2.03   -0.47          
JOBS  NASD S56   -1.44  16.96   100500   -7.83 -0.51  1.88    1.84          
EDU   NYSE S21 Y -1.77  62.32   528400   -2.76  0.14  4.51   -0.42          
GSH   NYSE S44   -1.90  30.90    67500   -5.79 -1.29  1.51    0.20          
CTRP  NASD S48 Y -1.95  56.05   986200   -3.36  0.39  2.46   -0.09          
CAF   NYSE       -2.01  42.91   465400   -4.47 -1.05  1.90    1.64          
LFC   NYSE F10 Y -2.32  55.94  2066200   -3.98 -2.38  2.22    0.37          
HMIN  NASD S33 Y -2.39  24.51  1937700   -8.88 -1.74  2.45    2.36          
CN    NYSE T31 Y -2.57  58.24   481200   -4.23 -1.70  1.85    0.58          
CHL   NYSE T32 Y -2.63  72.43  3579300   -3.50 -1.97  3.00    0.58          
SHI   NYSE B17   -2.74  44.12    73300   -5.85 -0.88  2.68    0.53          
CHA   NYSE T31 Y -2.75  71.11   467300   -3.72 -2.34  2.49    0.66          
SYUT  NASD C05   -2.76  27.05     4300   -9.26 -0.66  2.30   -0.80          
ZNH   NYSE S34   -2.76  48.00    97900   -5.44 -0.81  2.71    0.02          
FMCN  NASD S01 Y -3.01  47.75  6024000   -5.93 -0.36  5.54    2.23          
CMED  NASD H13 Y -3.10  40.92  2057000   -7.04 -1.92  6.49    0.24          
ACH   NYSE B02 Y -3.52  45.83  3333000   -7.13 -2.52  2.51    1.28          
PTR   NYSE B08 Y -5.69 138.75  1542000   -3.94 -4.44  5.07    0.46          
FXI   NYSE     Y -6.02 140.43 11434500   -4.11 -5.27  4.79    0.42          
YZC   NYSE B07   -6.16  77.40   265300   -7.37 -3.08  4.37    1.63          
SNP   NYSE B06 Y -6.24 103.06   782600   -5.71 -5.03  4.12    0.89          
CEO   NYSE B06 Y -7.77 154.73   730200   -4.78 -5.47  6.13    0.50          
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: