Chinese companies

March 20, 2008 at 6:27 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080319  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
XFML  NASD T07 Y  0.69   2.71  2543900   34.16  0.13  0.77    0.65          
YTEC  NASD        0.48  15.81   273800    3.13  0.24  0.95    0.77          
ADY   AMEX C11    0.40   8.71    33100    4.81  0.07  0.47    0.04          
EFUT  NASD T02    0.23  12.97   151200    1.81  0.14  0.69    0.71          
GA    NYSE T15    0.22   9.42  1757100    2.39  0.04  0.67    0.27          
DSWL  NASD C26    0.11   6.47    11300    1.73 -0.02  0.35   -0.46          
TSTC  NASD T31    0.10   4.89    50000    2.09  0.14  0.25    0.49          
SCR   NYSE H05    0.09  10.77   188100    0.84 -0.10  0.29    0.28          
ASTT  NASD T27    0.05   0.40    48600   14.29 -0.03  0.08   -0.04          
SSRX  NASD H01    0.05   7.60   109200    0.66  0.04  0.48    0.53          
JADE  NASD C24 Y  0.03   2.50   138600    1.21  0.06  0.13   -0.48          
MHJ   AMEX S60    0.00   5.95    24500    0.00  0.03  0.15   -0.46          
XING  NASD T07 Y  0.00   5.28   207600    0.00 -0.01  0.22   -0.27          
GRRF  NASD T32   -0.01   4.19   372500   -0.24  0.13  0.51    0.77          
NWD   AMEX C23   -0.03   0.78    85900   -3.70 -0.01  0.05   -0.06          
TBV   AMEX H06   -0.03   2.16    10300   -1.37 -0.04  0.17   -0.67          
ACTS  NASD T26 Y -0.03   2.86   104900   -1.04  0.06  0.17   -0.28          
LTON  NASD T32   -0.03   2.95    57800   -1.01 -0.03  0.08    0.28          
HRAY  NASD T02   -0.04   2.51    94900   -1.57  0.04  0.18    0.46          
KONG  NASD S12 Y -0.04   4.34   149700   -0.91  0.03  0.16   -0.36          
UTSI  NASD T32 Y -0.04   2.45   850400   -1.61  0.01  0.14   -0.15          
NTE   NYSE C07 Y -0.04   9.86   100900   -0.40 -0.13  0.17   -0.55          
ATS   NYSE T31   -0.06   1.28    34200   -4.48  0.00  0.06   -0.54          
NINE  NASD T02 Y -0.09   2.09    31300   -4.13  0.07  0.20    0.04          
LONG  NASD S40   -0.10   8.46    17100   -1.17  0.14  0.57   -0.35          
CSUN  NASD T25 Y -0.11   6.88   441400   -1.57  0.01  0.34   -0.05          
CPSL  NASD B16   -0.12   3.37   342800   -3.44  0.09  0.28   -0.14          
PACT  NASD T03 Y -0.12   2.00    76500   -5.66  0.02  0.21   -0.43          
ATV   NYSE T15 Y -0.13   8.98    15700   -1.43  0.24  0.60   -0.77          
FFHL  NASD C26   -0.14   2.76    16100   -4.83 -0.04  0.13   -0.67          
QXM   NYSE T32 Y -0.14   5.62    74900   -2.43  0.01  0.23   -0.43          
SEED  NASD F04   -0.15   4.97   468300   -2.93  0.03  0.44    0.44          
SPRD  NASD T24   -0.16   6.54   117300   -2.39 -0.12  0.31   -0.07          
SMI   NYSE T25 Y -0.16   2.76   164100   -5.48 -0.03  0.15   -0.41          
CHINA NASD T13 Y -0.17   3.56   783300   -4.56  0.05  0.30   -0.08          
SORL  NASD S12   -0.17   4.93    14200   -3.33  0.00  0.22    0.00          
VIMC  NASD T26 Y -0.18   2.55    81400   -6.59  0.00  0.26   -0.14          
CNTF  NASD T07 Y -0.20   4.43   192700   -4.32 -0.04  0.21   -0.01          
SVA   AMEX H05 Y -0.23   3.25   195300   -6.61 -0.07  0.33    0.40          
CBAK  NASD G09 Y -0.23   3.16   272800   -6.78 -0.12  0.30   -0.03          
CAAS  NASD C03   -0.25   4.60    85200   -5.15  0.20  0.61    0.20          
CTDC  NASD T02   -0.25   3.20    83400   -7.25  0.01  0.31    0.07          
TCM   NYSE H01   -0.27   8.02    40100   -3.26 -0.27  0.36    0.38          
EJ    NYSE F14 Y -0.33  10.76  1559200   -2.98 -0.20  1.41   -0.10          
AOB   AMEX H04 Y -0.35   7.57  1078500   -4.42  0.04  0.54   -0.12          
COGO  NASD T07 Y -0.36   9.89   356600   -3.51  0.07  0.50   -0.30          
MPEL  NASD S48 Y -0.38  11.66  1068000   -3.16 -0.11  0.61   -0.26          
KUN   AMEX H06   -0.39   3.12   256500  -11.11 -0.51  0.95    0.69          
HRBN  NASD G09   -0.46  14.90    66700   -2.99  0.24  0.95    0.19          
JRJC  NASD S12   -0.56  13.50   646000   -3.98  0.04  1.38   -0.15          
CYD   NYSE G04 Y -0.58   8.35   127200   -6.49 -0.04  0.75    0.14          
JST   AMEX T09   -0.61  23.16    13400   -2.57  0.16  0.93   -0.59          
JOBS  NASD S56   -0.64  16.83    21700   -3.66  0.03  0.87   -0.75          
NCTY  NASD S26 Y -0.65  17.36   130100   -3.61  0.19  1.07   -0.04          
SOLF  NASD T26 Y -0.67   9.33  1628700   -6.70  0.15  0.85    0.07          
ASIA  NASD T15 Y -0.81  10.13   280500   -7.40 -0.13  1.03   -0.29          
CTRP  NASD S48 Y -0.84  49.34  1076300   -1.67 -0.02  2.98   -0.23          
CHDX  NASD S37   -0.93  33.40   245000   -2.71  0.81  2.92    0.73          
JFC   NYSE       -0.96  19.46    20000   -4.70 -0.22  1.01    0.67          
GIGM  NASD T14 Y -1.04  14.35   620400   -6.76 -0.02  1.10   -0.32          
JASO  NASD T26 Y -1.13  14.79  4599500   -7.10 -0.09  1.39   -0.20          
YGE   NYSE T25 Y -1.17  13.99  2443900   -7.72 -0.35  1.22   -0.18          
WX    NYSE H04   -1.29  22.02   165600   -5.53  0.61  1.99   -0.13          
GSOL  NASD T15   -1.36  14.03   244900   -8.84  0.16  1.66   -0.22          
HNP   NYSE U03 Y -1.41  26.08   507800   -5.13 -0.09  1.75   -0.38          
LDK   NYSE T09 Y -1.47  22.63  1819100   -6.10 -0.60  1.63   -0.44          
CMED  NASD H13 Y -1.48  38.70   288500   -3.68 -0.50  1.77    0.16          
TSL   NYSE T26 Y -1.48  29.00   645600   -4.86  0.02  1.97   -0.09          
PWRD  NASD T01   -1.57  21.90   481000   -6.69  0.32  2.17   -0.12          
SNDA  NASD T15 Y -1.61  26.55   649600   -5.72  0.02  2.13   -0.11          
SYUT  NASD C05   -1.66  29.46     5600   -5.33  0.38  2.04   -0.67          
CHNR  NASD S31   -1.68  16.48   165400   -9.25  0.00  2.42    0.19          
MR    NYSE H13 Y -1.68  26.30   969700   -6.00 -0.02  1.96    0.34          
PGJ   AMEX     Y -1.75  22.72   510000   -7.15 -0.28  1.51   -0.33          
SNP   NYSE B06 Y -1.75  84.37  1417300   -2.03 -1.94  4.19    0.67          
CSIQ  NASD T26 Y -1.85  17.25  1170000   -9.69 -0.08  1.85    0.45          
CHN   NYSE       -1.90  29.80   123700   -5.99 -0.25  2.60   -0.16          
HMIN  NASD S33 Y -1.91  18.19   542200   -9.50 -0.31  2.71   -0.52          
CHU   NYSE T32 Y -1.93  20.67  1669500   -8.54 -0.61  1.37    0.09          
CAF   NYSE       -2.41  33.59   290400   -6.69 -0.35  2.82   -0.17          
GSH   NYSE S44   -2.53  25.41    96800   -9.06 -1.29  1.27    0.12          
NTES  NASD T13 Y -2.55  16.25  3752000  -13.56 -0.05  2.50    1.00          
EDU   NYSE S21 Y -2.78  61.24   783900   -4.34  0.12  4.19    0.05          
STP   NYSE T09 Y -2.79  29.40  6218600   -8.67  0.36  3.67    0.19          
SINA  NASD T15 Y -3.02  32.44  2408700   -8.52  0.00  3.88    1.45          
CEA   NYSE S34   -3.06  45.25    30400   -6.33 -1.05  2.43    0.06          
SOHU  NASD T13 Y -3.24  40.38  1591500   -7.43  0.38  4.26    0.24          
SHI   NYSE B17   -3.37  33.04   150700   -9.26 -2.29  1.89    0.45          
ACH   NYSE B02 Y -3.46  36.27  1991000   -8.71 -0.31  3.38   -0.24          
ZNH   NYSE S34   -3.58  35.07   147600   -9.26 -2.19  1.61   -0.30          
LFC   NYSE F10 Y -3.83  50.00  2264300   -7.11 -1.63  3.07   -0.09          
FMCN  NASD S01 Y -4.19  33.22 15005300  -11.20  5.09 10.47    0.26          
YZC   NYSE B07   -4.30  61.79   141000   -6.51 -1.19  5.01   -0.07          
CHL   NYSE T32 Y -4.35  67.21  3641200   -6.08 -1.46  3.73   -0.15          
CHA   NYSE T31 Y -4.41  60.33   517700   -6.81 -1.93  3.44   -0.25          
CN    NYSE T31 Y -5.08  52.41   608300   -8.84 -3.26  2.93    0.10          
FXI   NYSE     Y -9.31 123.69 11274300   -7.00 -3.47  7.99    0.01          
PTR   NYSE B08 Y -9.85 120.63  1780800   -7.55 -3.60  7.67    0.58          
CEO   NYSE B06 Y -10.7 138.63   952100   -7.14 -2.28 11.11    0.15          
BIDU  NASD T13 Y -26.3 220.21  6181200  -10.68  2.11 29.96   -0.15          
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: