Chinese companies 13-Mar-2008

March 14, 2008 at 5:32 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080313  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
LDK   NYSE T09 Y  4.85  25.28  7471100   23.74  0.42  5.90    1.24          
TSL   NYSE T26 Y  3.89  31.76  2905400   13.96 -0.58  6.00    1.30          
WX    NYSE H04    1.83  21.16  1288400    9.47  2.41  2.61    3.08          
YGE   NYSE T25 Y  1.81  16.75  4204600   12.12 -0.68  3.04    0.05          
CHDX  NASD S37    1.66  35.64   394600    4.89 -0.59  3.81    0.46          
CEA   NYSE S34    1.42  51.19    48500    2.85 -1.27  3.63    1.74          
CMED  NASD H13 Y  1.04  39.87   537500    2.68 -1.52  3.14    0.06          
SOLF  NASD T26 Y  0.82  10.49  4070000    8.48 -0.27  1.59    0.22          
EFUT  NASD T02    0.80  14.03   714100    6.05  2.35  2.70    3.32          
STP   NYSE T09 Y  0.78  33.45  7657200    2.39 -0.73  2.79   -0.57          
CSIQ  NASD T26 Y  0.75  19.63  1836600    3.97 -0.72  1.80    0.21          
JOBS  NASD S56    0.69  19.30   184400    3.71 -0.60  1.65   -0.20          
CAF   NYSE        0.63  37.90   435600    1.69 -1.04  3.83    0.50          
FMCN  NASD S01 Y  0.60  45.81  2843500    1.33 -0.96  3.11   -0.16          
YTEC  NASD        0.59  15.63   129700    3.92 -0.30  1.28   -0.42          
ATV   NYSE T15 Y  0.39   9.30   135600    4.38 -0.02  0.86   -0.01          
GSOL  NASD T15    0.36  15.36   696200    2.40 -0.30  1.85   -0.17          
SYUT  NASD C05    0.29  30.49     8600    0.96 -0.29  0.59   -0.19          
CHNR  NASD S31    0.27  19.37   147500    1.41 -0.59  1.41    0.24          
SEED  NASD F04    0.25   5.85   399000    4.46  0.02  0.44    0.20          
CSUN  NASD T25 Y  0.24   7.20   543300    3.45 -0.28  0.69   -0.01          
JASO  NASD T26 Y  0.24  15.17 15508700    1.61  0.34  1.18   -0.06          
SOHU  NASD T13 Y  0.24  46.65  1523900    0.52 -0.92  3.61    0.19          
LONG  NASD S40    0.22   8.59    28700    2.63 -0.12  0.42   -0.45          
GRRF  NASD T32    0.21   5.22   179200    4.19 -0.01  0.71   -0.25          
CPSL  NASD B16    0.18   3.82   405800    4.95 -0.12  0.52   -0.02          
CHINA NASD T13 Y  0.12   3.97  1466600    3.12 -0.06  0.34    0.70          
JRJC  NASD S12    0.12  15.36  1429600    0.79 -0.53  1.41    0.85          
SORL  NASD S12    0.11   5.08    31200    2.21  0.27  0.35   -0.07          
DSWL  NASD C26    0.10   6.44     7800    1.58  0.21  0.21   -0.33          
SSRX  NASD H01    0.10   7.60   156300    1.33  0.00  0.19    0.42          
SMI   NYSE T25 Y  0.09   3.29   272000    2.81  0.10  0.14    1.08          
JST   AMEX T09    0.08  25.20    25700    0.32 -0.22  1.28    1.45          
COGO  NASD T07 Y  0.08  10.06   646600    0.80 -0.12  0.54   -0.04          
CHN   NYSE        0.06  32.37    97600    0.19 -0.95  1.86   -0.51          
VIMC  NASD T26 Y  0.02   2.91    62500    0.69 -0.09  0.12   -0.07          
ATS   NYSE T31    0.02   1.57     6900    1.29  0.00  0.03   -0.51          
NTE   NYSE C07 Y  0.02   9.68   380600    0.21  0.06  0.22    1.51          
CYD   NYSE G04 Y  0.01   9.12   170800    0.11 -0.21  0.53    0.61          
CNTF  NASD T07 Y  0.00   4.88   292800    0.00 -0.20  0.22    0.50          
FFHL  NASD C26   -0.01   3.02    20000   -0.33  0.04  0.11   -0.75          
ASTT  NASD T27   -0.02   0.41    78600   -4.65  0.00  0.04    0.47          
CAAS  NASD C03   -0.02   5.75    29500   -0.35 -0.12  0.24   -0.30          
TBV   AMEX H06   -0.03   2.11     7600   -1.40 -0.02  0.12   -0.07          
UTSI  NASD T32 Y -0.03   2.53  2510000   -1.17 -0.06  0.15    0.84          
SVA   AMEX H05 Y -0.04   3.89   225600   -1.02  0.07  0.24    0.57          
ASIA  NASD T15 Y -0.04  10.84   306700   -0.37 -0.11  0.60   -0.37          
KONG  NASD S12 Y -0.04   4.69   136400   -0.85 -0.12  0.13   -0.14          
LTON  NASD T32   -0.04   3.10     5500   -1.27  0.03  0.07   -0.83          
PACT  NASD T03 Y -0.04   1.76    81500   -2.22 -0.04  0.23   -0.64          
CTDC  NASD T02   -0.05   3.90   133600   -1.27 -0.44  0.46    0.16          
HRAY  NASD T02   -0.05   3.01    58400   -1.63  0.03  0.36   -0.41          
KUN   AMEX H06   -0.06   3.95    88000   -1.50 -0.15  0.60    2.11          
JADE  NASD C24 Y -0.06   2.79   135400   -2.11 -0.20  0.23   -0.22          
ACTS  NASD T26 Y -0.07   3.05    94600   -2.24 -0.06  0.09   -0.60          
NCTY  NASD S26 Y -0.07  19.52   252400   -0.36 -0.17  1.35    1.00          
XING  NASD T07 Y -0.07   5.66   179100   -1.22 -0.09  0.22   -0.10          
QXM   NYSE T32 Y -0.07   5.95    92400   -1.16 -0.02  0.16   -0.52          
ADY   AMEX C11   -0.09   8.60   231700   -1.04 -0.25  0.37   13.04          
AOB   AMEX H04 Y -0.09   8.06  1385100   -1.10 -0.09  0.48    0.15          
EJ    NYSE F14 Y -0.09  13.61   731800   -0.66 -0.22  0.91   -0.17          
TSTC  NASD T31   -0.10   4.97    28800   -1.97 -0.09  0.25    0.05          
CBAK  NASD G09 Y -0.11   3.37   267000   -3.16 -0.12  0.34    0.38          
NINE  NASD T02 Y -0.11   2.18    68300   -4.80  0.07  0.21    1.18          
PWRD  NASD T01   -0.13  26.17   460500   -0.49 -0.72  2.30    0.19          
TCM   NYSE H01   -0.14   8.13   108200   -1.69  0.01  0.21    0.47          
NWD   AMEX C23   -0.15   0.94   611000  -13.76  0.03  0.25    0.19          
NTES  NASD T13 Y -0.20  20.24   748600   -0.98 -0.24  0.66    0.02          
XFML  NASD T07 Y -0.21   2.41  1067300   -8.02 -0.12  0.22   -0.35          
SPRD  NASD T24   -0.23   7.30   143900   -3.05 -0.09  0.31   -0.53          
MPEL  NASD S48 Y -0.24  12.45  1651800   -1.89 -0.37  0.85   -0.11          
CHU   NYSE T32 Y -0.25  22.50  1618400   -1.10 -0.90  0.97    0.29          
MHJ   AMEX S60   -0.27   6.93     8700   -3.75  0.00  0.30   -0.42          
GA    NYSE T15   -0.27  10.20   534400   -2.58 -0.11  0.24   -0.21          
JFC   NYSE       -0.29  21.01    13700   -1.36 -0.81  0.95    0.32          
EDU   NYSE S21 Y -0.30  61.69   555500   -0.48 -1.78  3.99   -0.08          
PGJ   AMEX     Y -0.31  25.69   447800   -1.19 -0.97  1.18    0.28          
SCR   NYSE H05   -0.38  11.19    79700   -3.28  0.02  0.63   -0.05          
GSH   NYSE S44   -0.47  29.52    98700   -1.57 -0.81  1.41    2.55          
HNP   NYSE U03 Y -0.47  27.40   695100   -1.69 -0.91  1.79   -0.04          
GIGM  NASD T14 Y -0.54  16.28  1019200   -3.21 -0.12  1.01   -0.19          
CTRP  NASD S48 Y -0.83  54.53  1008900   -1.50 -1.52  3.08   -0.02          
SHI   NYSE B17   -0.90  40.89   165800   -2.15 -0.98  2.38    0.46          
LFC   NYSE F10 Y -0.91  55.30  2199000   -1.62 -3.40  3.33    0.24          
YZC   NYSE B07   -0.91  74.55   145900   -1.21 -2.57  5.32    0.17          
HRBN  NASD G09   -0.94  15.00   201400   -5.90 -0.61  0.94    0.02          
CHA   NYSE T31 Y -0.99  71.58   462000   -1.36 -2.56  3.05    0.14          
CHL   NYSE T32 Y -1.02  70.72  3899800   -1.42 -2.80  3.08    0.39          
SINA  NASD T15 Y -1.07  37.00  1124100   -2.81 -0.30  1.82   -0.34          
SNDA  NASD T15 Y -1.11  29.66   919200   -3.61 -0.62  1.10    0.17          
ACH   NYSE B02 Y -1.39  43.63  2314700   -3.09 -2.81  2.10    1.07          
MR    NYSE H13 Y -1.39  27.80  1313800   -4.76 -0.10  1.39   -0.10          
HMIN  NASD S33 Y -1.97  19.20  1287100   -9.31 -0.53  2.66    2.22          
CN    NYSE T31 Y -2.21  58.12   554900   -3.66 -2.93  2.53    0.70          
ZNH   NYSE S34   -2.56  41.08   126000   -5.87 -3.63  2.05    0.91          
FXI   NYSE     Y -3.41 136.72 10698900   -2.43 -7.28  6.45    0.23          
CEO   NYSE B06 Y -3.75 165.25   673500   -2.22 -9.50  9.65    0.23          
SNP   NYSE B06 Y -3.92  92.34   832600   -4.07 -6.33  4.46    0.86          
PTR   NYSE B08 Y -4.88 133.14  1449700   -3.54 -7.15 75.50    0.62          
BIDU  NASD T13 Y -5.55 268.09  9040400   -2.03 -4.64 16.09   -0.06          
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: