Chinese companies 14-Mar-2008

March 15, 2008 at 2:10 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080314  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
WX    NYSE H04    2.83  23.99  1083800   13.37  1.12  3.05   -0.16          
HMIN  NASD S33 Y  1.48  20.68  1413300    7.71  0.30  1.76    0.10          
LDK   NYSE T09 Y  0.87  26.15 10023000    3.44  1.33  5.48    0.34          
HRBN  NASD G09    0.48  15.48    85400    3.20  0.06  0.70   -0.58          
EDU   NYSE S21 Y  0.46  62.15   441900    0.75 -0.18  3.08   -0.20          
YTEC  NASD        0.37  16.00   179400    2.37  0.21  0.97    0.38          
TCM   NYSE H01    0.37   8.50    60100    4.55  0.00  0.39   -0.44          
CMED  NASD H13 Y  0.32  40.19   613000    0.80  0.13  2.12    0.14          
COGO  NASD T07 Y  0.16  10.22  1902500    1.59  0.80  0.98    1.94          
SORL  NASD S12    0.11   5.19    24900    2.17 -0.01  0.44   -0.20          
SSRX  NASD H01    0.10   7.70    75100    1.32  0.14  0.18   -0.52          
DSWL  NASD C26    0.06   6.50     8900    0.93 -0.06  0.32    0.14          
QXM   NYSE T32 Y  0.05   6.00    68800    0.84  0.05  0.22   -0.26          
NINE  NASD T02 Y  0.03   2.21    46900    1.38  0.02  0.17   -0.31          
LONG  NASD S40    0.02   8.61    25800    0.23  0.06  0.43   -0.10          
NTE   NYSE C07 Y  0.02   9.70   229500    0.21  0.12  0.35   -0.40          
KONG  NASD S12 Y  0.01   4.70   117600    0.21 -0.03  0.14   -0.14          
ACTS  NASD T26 Y  0.00   3.05   103300    0.00  0.03  0.19    0.09          
NWD   AMEX C23   -0.01   0.93   172600   -1.06 -0.01  0.09   -0.72          
CBAK  NASD G09 Y -0.01   3.36   296000   -0.30  0.43  0.49    0.11          
LTON  NASD T32   -0.02   3.08     3800   -0.65 -0.02  0.07   -0.31          
ASTT  NASD T27   -0.03   0.38    42100   -7.32 -0.03  0.02   -0.46          
BIDU  NASD T13 Y -0.04 268.05  7200400   -0.01  6.58 15.30   -0.20          
XING  NASD T07 Y -0.05   5.61   114900   -0.88  0.04  0.42   -0.36          
SMI   NYSE T25 Y -0.05   3.24   314300   -1.52 -0.10  0.22    0.16          
CHINA NASD T13 Y -0.06   3.91   910500   -1.51  0.06  0.23   -0.38          
NTES  NASD T13 Y -0.06  20.18   542400   -0.30  0.18  0.62   -0.28          
SEED  NASD F04   -0.06   5.79   235600   -1.03  0.11  0.38   -0.41          
TSTC  NASD T31   -0.06   4.91    45600   -1.21 -0.14  0.33    0.58          
VIMC  NASD T26 Y -0.07   2.84    34800   -2.41  0.05  0.14   -0.44          
JADE  NASD C24 Y -0.08   2.71   118600   -2.87  0.20  0.32   -0.12          
MHJ   AMEX S60   -0.09   6.84    14000   -1.30  0.18  0.36    0.61          
ATS   NYSE T31   -0.09   1.48    52500   -5.73 -0.02  0.11    6.61          
SCR   NYSE H05   -0.09  11.10    54100   -0.80 -0.06  0.38   -0.32          
TBV   AMEX H06   -0.10   2.01     7400   -4.74 -0.04  0.14   -0.03          
CSIQ  NASD T26 Y -0.10  19.53  1261900   -0.51  0.62  1.37   -0.31          
HRAY  NASD T02   -0.10   2.91    36800   -3.32 -0.05  0.15   -0.37          
SPRD  NASD T24   -0.11   7.19   108700   -1.51 -0.10  1.00   -0.24          
UTSI  NASD T32 Y -0.12   2.41  1063700   -4.74  0.03  0.17   -0.58          
XFML  NASD T07 Y -0.13   2.28  1015900   -5.39  0.04  0.29   -0.05          
KUN   AMEX H06   -0.15   3.80    29900   -3.80 -0.05  0.30   -0.66          
FFHL  NASD C26   -0.16   2.86    21700   -5.30  0.04  0.21    0.09          
CYD   NYSE G04 Y -0.16   8.96   106000   -1.75 -0.10  0.55   -0.38          
SVA   AMEX H05 Y -0.17   3.72   114700   -4.37 -0.03  0.24   -0.49          
CPSL  NASD B16   -0.17   3.65   253200   -4.45  0.09  0.28   -0.38          
CAAS  NASD C03   -0.20   5.55    36000   -3.48  0.02  0.38    0.22          
CSUN  NASD T25 Y -0.20   7.00   389900   -2.78  0.14  0.58   -0.28          
GA    NYSE T15   -0.21   9.99  1042200   -2.06 -0.02  0.35    0.95          
GRRF  NASD T32   -0.22   5.00    57200   -4.21  0.11  0.52   -0.68          
PACT  NASD T03 Y -0.23   1.53   398800  -13.07  0.03  0.32    3.89          
YGE   NYSE T25 Y -0.23  16.52  3291200   -1.37  0.28  1.61   -0.22          
AOB   AMEX H04 Y -0.24   7.82   941500   -2.98  0.09  0.49   -0.32          
CTDC  NASD T02   -0.25   3.65    83100   -6.41  0.08  0.37   -0.38          
CNTF  NASD T07 Y -0.26   4.62   138800   -5.33  0.00  0.43   -0.53          
SOLF  NASD T26 Y -0.29  10.20  3369100   -2.76  0.33  0.90   -0.17          
GSOL  NASD T15   -0.31  15.05   352400   -2.02  0.52  1.73   -0.49          
ASIA  NASD T15 Y -0.35  10.49   243300   -3.23  0.10  0.64   -0.21          
CHDX  NASD S37   -0.39  35.25   262300   -1.09  0.58  2.56   -0.34          
SYUT  NASD C05   -0.42  30.07     7300   -1.38  0.51  1.44   -0.15          
EJ    NYSE F14 Y -0.43  13.18  1226400   -3.16  0.59  1.21    0.68          
ADY   AMEX C11   -0.44   8.16    14100   -5.12  0.05  0.49   -0.94          
CHNR  NASD S31   -0.46  18.91    84500   -2.37  0.04  1.31   -0.43          
MR    NYSE H13 Y -0.51  27.29   831700   -1.83  0.71  2.05   -0.37          
GIGM  NASD T14 Y -0.54  15.74   957500   -3.32  0.25  1.02   -0.06          
NCTY  NASD S26 Y -0.54  18.98    63600   -2.77  0.05  1.01   -0.75          
ATV   NYSE T15 Y -0.55   8.75    74700   -5.91 -0.01  0.83   -0.45          
JASO  NASD T26 Y -0.61  14.56  6477700   -4.02  0.42  1.40   -0.58          
MPEL  NASD S48 Y -0.73  11.72  1939200   -5.86  0.05  0.89    0.17          
JRJC  NASD S12   -0.76  14.60   801200   -4.95  0.64  1.49   -0.44          
EFUT  NASD T02   -0.78  13.25   171400   -5.56  0.04  1.34   -0.76          
SINA  NASD T15 Y -0.94  36.06  1059200   -2.54  0.33  1.63   -0.06          
JFC   NYSE       -1.04  19.97     9200   -4.95 -0.20  0.89   -0.33          
CHU   NYSE T32 Y -1.06  21.44  2181000   -4.71  0.40  1.50    0.35          
TSL   NYSE T26 Y -1.08  30.68  1154600   -3.40  0.15  3.19   -0.60          
GSH   NYSE S44   -1.09  28.43    98400   -3.69  0.10  1.39    0.00          
PGJ   AMEX     Y -1.12  24.57   792500   -4.36  0.10  1.40    0.77          
PWRD  NASD T01   -1.17  25.00   181000   -4.47 -0.39  1.31   -0.61          
SNDA  NASD T15 Y -1.28  28.38  1050200   -4.32  0.24  1.96    0.14          
STP   NYSE T09 Y -1.28  32.17  5750600   -3.83  0.61  3.00   -0.25          
JST   AMEX T09   -1.30  23.90    31900   -5.16  0.10  1.40    0.24          
JOBS  NASD S56   -1.31  17.99    36000   -6.79 -0.17  1.21   -0.80          
CHN   NYSE       -1.76  30.61    73700   -5.44 -0.75  1.24   -0.24          
CTRP  NASD S48 Y -1.85  52.68   824600   -3.39  0.47  3.49   -0.18          
CAF   NYSE       -1.92  35.98   196400   -5.07 -0.25  2.25   -0.55          
FMCN  NASD S01 Y -1.96  43.85  4179000   -4.28  0.39  3.68    0.47          
SOHU  NASD T13 Y -2.10  44.55  1067900   -4.50 -0.65  2.32   -0.30          
HNP   NYSE U03 Y -2.33  25.07  1174500   -8.50 -0.92  1.47    0.69          
CN    NYSE T31 Y -2.98  55.14   568500   -5.13 -0.42  2.81    0.02          
CHL   NYSE T32 Y -3.00  67.72  4386700   -4.24 -0.71  3.41    0.12          
CEA   NYSE S34   -3.06  48.13    43700   -5.98 -2.69  1.87   -0.10          
LFC   NYSE F10 Y -3.53  51.77  2574200   -6.38 -0.80  3.23    0.17          
ACH   NYSE B02 Y -3.86  39.77  2347800   -8.85 -1.93  2.48    0.01          
SHI   NYSE B17   -3.99  36.90   169000   -9.76 -2.11  2.27    0.02          
ZNH   NYSE S34   -4.36  36.72   201000  -10.61 -1.35  3.26    0.60          
CHA   NYSE T31 Y -5.20  66.38   621800   -7.26 -2.58  3.03    0.35          
PTR   NYSE B08 Y -5.78 127.36  1195000   -4.34 -1.03  6.25   -0.18          
YZC   NYSE B07   -6.04  68.51   284500   -8.10 -2.74  3.94    0.95          
SNP   NYSE B06 Y -7.35  84.99  1158100   -7.96 -4.40  3.84    0.39          
FXI   NYSE     Y -7.85 128.87 16747600   -5.74 -1.35  7.61    0.57          
CEO   NYSE B06 Y -9.10 156.15   683700   -5.51 -4.35  6.95    0.02          
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: