Chinese companies 17-Mar-2008

March 18, 2008 at 2:00 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080317  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PACT  NASD T03 Y  0.90   2.43   204700   58.82 -0.01  0.91   -0.49          
ATV   NYSE T15 Y  0.28   9.03    47100    3.20  0.18  0.29   -0.37          
JASO  NASD T26 Y  0.14  14.70  6321000    0.96 -0.88  1.37   -0.02          
TBV   AMEX H06    0.06   2.07    11700    2.99  0.01  0.20    0.58          
NTE   NYSE C07 Y  0.06   9.76   132800    0.62 -0.09  0.31   -0.42          
CHU   NYSE T32 Y  0.00  21.44  2717000    0.00 -0.94  1.45    0.25          
ASTT  NASD T27   -0.03   0.35    37400   -7.89  0.02  0.05   -0.11          
ACTS  NASD T26 Y -0.05   3.00   134200   -1.64 -0.08  0.14    0.30          
XFML  NASD T07 Y -0.05   2.23   544900   -2.19 -0.08  0.20   -0.46          
NINE  NASD T02 Y -0.09   2.12    49800   -4.07 -0.11  0.15    0.06          
ATS   NYSE T31   -0.09   1.39    37400   -6.08 -0.13  0.09   -0.29          
CNTF  NASD T07 Y -0.10   4.52   374500   -2.16 -0.06  0.28    1.70          
UTSI  NASD T32 Y -0.10   2.31  1544800   -4.15 -0.01  0.17    0.45          
TSTC  NASD T31   -0.11   4.80    19300   -2.24 -0.10  0.18   -0.58          
VIMC  NASD T26 Y -0.11   2.73   110200   -3.87 -0.04  0.14    2.17          
NWD   AMEX C23   -0.14   0.79   180300  -15.05 -0.06  0.11    0.04          
LTON  NASD T32   -0.14   2.94    31300   -4.55  0.00  0.16    7.24          
CHL   NYSE T32 Y -0.14  67.58  3867500   -0.21 -2.71  3.29   -0.12          
SORL  NASD S12   -0.15   5.04    34000   -2.89 -0.05  0.41    0.37          
JADE  NASD C24 Y -0.16   2.55   216600   -5.90 -0.09  0.33    0.83          
FFHL  NASD C26   -0.17   2.69    82800   -5.94  0.01  0.40    2.82          
CBAK  NASD G09 Y -0.18   3.18   287100   -5.36 -0.15  0.17   -0.03          
CHINA NASD T13 Y -0.21   3.70  1258600   -5.37 -0.10  0.21    0.38          
LONG  NASD S40   -0.21   8.40    48500   -2.44 -0.25  0.57    0.88          
HNP   NYSE U03 Y -0.21  24.86   957300   -0.84 -1.06  1.24   -0.18          
KUN   AMEX H06   -0.24   3.56    28500   -6.32 -0.10  0.20   -0.05          
CPSL  NASD B16   -0.24   3.41   359000   -6.58 -0.25  0.23    0.42          
SPRD  NASD T24   -0.28   6.91   240400   -3.89 -0.42  0.40    1.21          
QXM   NYSE T32 Y -0.28   5.72   180300   -4.67 -0.26  0.68    1.62          
DSWL  NASD C26   -0.31   6.19    20900   -4.77 -0.19  0.55    1.35          
KONG  NASD S12 Y -0.31   4.39   310100   -6.60 -0.09  0.34    1.64          
XING  NASD T07 Y -0.31   5.30   246300   -5.53 -0.20  0.34    1.14          
SMI   NYSE T25 Y -0.31   2.93   277100   -9.57 -0.24  0.12   -0.12          
SVA   AMEX H05 Y -0.33   3.39   220300   -8.87 -0.04  0.33    0.92          
TCM   NYSE H01   -0.33   8.17    83700   -3.88  0.00  0.50    0.39          
CTDC  NASD T02   -0.34   3.31   153900   -9.32 -0.17  0.26    0.85          
ASIA  NASD T15 Y -0.35  10.14   348800   -3.34 -0.46  0.41    0.43          
COGO  NASD T07 Y -0.36   9.86   507300   -3.52 -0.26  0.58   -0.73          
HRAY  NASD T02   -0.36   2.55    50000  -12.37 -0.07  0.35    0.36          
AOB   AMEX H04 Y -0.36   7.46   959800   -4.60 -0.34  0.46    0.02          
CSUN  NASD T25 Y -0.38   6.62   343500   -5.43 -0.50  0.54   -0.12          
SSRX  NASD H01   -0.38   7.32   100000   -4.94 -0.11  0.41    0.33          
CAAS  NASD C03   -0.44   5.11    74000   -7.93 -0.25  0.46    1.06          
ADY   AMEX C11   -0.45   7.71    23200   -5.51 -0.16  0.54    0.65          
CYD   NYSE G04 Y -0.46   8.50   147800   -5.13 -0.40  0.35    0.39          
JOBS  NASD S56   -0.48  17.51    73200   -2.67 -0.86  0.92    1.03          
MPEL  NASD S48 Y -0.48  11.24  1306900   -4.10 -0.16  0.59   -0.33          
CN    NYSE T31 Y -0.49  54.65   365900   -0.89 -1.44  2.90   -0.36          
GA    NYSE T15   -0.58   9.41  1314200   -5.81 -0.24  0.69    0.26          
SEED  NASD F04   -0.59   5.20   345700  -10.19 -0.21  0.48    0.47          
MHJ   AMEX S60   -0.61   6.23    44600   -8.92  0.11  0.95    2.19          
JFC   NYSE       -0.61  19.36    46000   -3.05 -0.48  1.01    4.00          
EFUT  NASD T02   -0.65  12.60    97200   -4.91 -0.30  0.85   -0.43          
GRRF  NASD T32   -0.72   4.28   177400  -14.40 -0.29  0.55    2.10          
JST   AMEX T09   -0.74  23.16    38800   -3.10  0.00  1.24    0.22          
GSOL  NASD T15   -0.75  14.30   243600   -4.98 -0.86  0.91   -0.31          
GSH   NYSE S44   -0.78  27.65    41300   -2.74 -1.16  1.65   -0.58          
HRBN  NASD G09   -0.80  14.68    86000   -5.17 -0.48  0.95    0.01          
CHN   NYSE       -0.86  29.75   164700   -2.81 -0.62  1.63    1.23          
SOLF  NASD T26 Y -0.89   9.31  2017100   -8.73 -0.83  0.65   -0.40          
SCR   NYSE H05   -1.00  10.10    60900   -9.01 -0.37  0.73    0.13          
ACH   NYSE B02 Y -1.04  38.73  1928200   -2.62 -2.57  2.32   -0.18          
LDK   NYSE T09 Y -1.05  25.10  4232400   -4.02 -1.65  3.03   -0.58          
LFC   NYSE F10 Y -1.05  50.72  1742700   -2.03 -1.82  3.12   -0.32          
JRJC  NASD S12   -1.08  13.52   581300   -7.40 -1.00  1.04   -0.27          
HMIN  NASD S33 Y -1.10  19.58   678600   -5.32 -1.10  1.66   -0.52          
CMED  NASD H13 Y -1.11  39.08   544600   -2.76 -3.13  3.33   -0.11          
YGE   NYSE T25 Y -1.13  15.39  2181600   -6.84 -1.26  1.39   -0.34          
PGJ   AMEX     Y -1.18  23.39  1195400   -4.80 -1.20  1.04    0.51          
MR    NYSE H13 Y -1.21  26.08   983000   -4.43 -0.60  1.72    0.18          
SINA  NASD T15 Y -1.23  34.83  1816300   -3.41 -1.56  1.13    0.71          
YTEC  NASD       -1.25  14.75    87800   -7.81 -0.72  1.09   -0.51          
CSIQ  NASD T26 Y -1.31  18.22  1123700   -6.71 -1.62  1.21   -0.11          
NCTY  NASD S26 Y -1.39  17.59   112200   -7.32 -0.39  1.58    0.76          
TSL   NYSE T26 Y -1.39  29.29  1089700   -4.53 -1.96  1.90   -0.06          
EDU   NYSE S21 Y -1.45  60.70  1127800   -2.33 -2.04  4.94    1.55          
GIGM  NASD T14 Y -1.50  14.24  1209400   -9.53 -0.74  1.29    0.26          
NTES  NASD T13 Y -1.63  18.55  2786900   -8.08 -0.16  1.87    4.14          
SNDA  NASD T15 Y -1.65  26.73  1595400   -5.81 -0.20  2.38    0.52          
CHNR  NASD S31   -1.68  17.23   173300   -8.88 -0.99  1.08    1.05          
WX    NYSE H04   -1.72  22.27   357300   -7.17 -0.98  1.69   -0.67          
CAF   NYSE       -1.75  34.23   330500   -4.86 -1.98  1.87    0.68          
EJ    NYSE F14 Y -1.92  11.26   934800  -14.57 -1.18  1.59   -0.24          
STP   NYSE T09 Y -1.98  30.19  7335800   -6.15 -1.94  2.25    0.28          
CEA   NYSE S34   -2.09  46.04    14800   -4.34 -3.27  2.75   -0.66          
CHDX  NASD S37   -2.24  33.01   195000   -6.35 -1.32  1.49   -0.26          
FXI   NYSE     Y -2.25 126.62  9773300   -1.75 -5.74  5.75   -0.42          
CTRP  NASD S48 Y -2.33  50.35  1165700   -4.42 -1.43  2.74    0.41          
SYUT  NASD C05   -2.47  27.60     6800   -8.21 -2.62  3.52   -0.07          
PWRD  NASD T01   -2.48  22.52   603600   -9.92 -0.81  2.70    2.33          
SOHU  NASD T13 Y -2.48  42.07  1306500   -5.57 -1.55  3.14    0.22          
ZNH   NYSE S34   -2.76  33.96   205200   -7.52 -3.52  2.13    0.02          
PTR   NYSE B08 Y -3.32 124.04  1293000   -2.61 -7.11  6.10    0.08          
SHI   NYSE B17   -3.35  33.55   117800   -9.08 -3.06  1.69   -0.30          
SNP   NYSE B06 Y -3.56  81.43  1027800   -4.19 -5.98  5.00   -0.11          
YZC   NYSE B07   -3.66  64.85   160100   -5.34 -5.47  3.49   -0.44          
CHA   NYSE T31 Y -3.77  62.61   530500   -5.68 -5.00  3.08   -0.15          
CEO   NYSE B06 Y -6.16 149.99   726700   -3.94 -8.25  5.17    0.06          
FMCN  NASD S01 Y -11.7  32.19 15398100  -26.59 -3.24 11.52    2.68          
BIDU  NASD T13 Y -21.0 247.10  7946300   -7.82 -12.8 24.79    0.10          
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: