Chinese companies 20-May-2008

May 27, 2008 at 12:30 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080520  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CSIQ  NASD T26 Y  2.04  45.12  3702300    4.74  0.96  2.35   -0.38          
BIDU  NASD T13 Y  1.13 372.13  4108500    0.30 -5.50  8.21   -0.32          
LDK   NYSE T09 Y  1.08  41.08  5516100    2.70 -0.50  2.66   -0.46          
NTES  NASD T13 Y  0.73  24.14  2683500    3.12 -0.10  1.39   -0.04          
GSOL  NASD T15    0.59  16.27   344000    3.76 -0.13  0.80    0.02          
COGO  NASD T07 Y  0.37  12.50   492500    3.05  0.01  0.60   -0.02          
NINE  NASD T02 Y  0.23   2.65   257200    9.50  0.00  0.38    3.49          
JOBS  NASD S56    0.21  19.65    20400    1.08  0.05  0.67   -0.64          
FFHL  NASD C26    0.14   3.42    46200    4.27  0.10  0.19   -0.49          
TCM   NYSE H01    0.07   8.38    43100    0.84 -0.08  0.23   -0.23          
SOLF  NASD T26 Y  0.06  25.24 17390000    0.24  0.32  2.61   -0.53          
CYD   NYSE G04 Y  0.05  11.65   185300    0.43  0.00  0.46   -0.48          
LTON  NASD T32    0.03   2.38    68000    1.28  0.08  0.13   -0.14          
XFML  NASD T07 Y  0.02   3.83   441800    0.52 -0.01  0.16   -0.29          
DSWL  NASD C26    0.01   7.43    41700    0.13 -0.23  0.30    0.68          
SEED  NASD F04    0.00   7.09   346600    0.00  0.16  0.31   -0.73          
SPRD  NASD T24    0.00   8.68   420200    0.00 -0.18  0.56   -0.09          
HRAY  NASD T02   -0.01   3.03    46300   -0.33 -0.01  0.16   -0.07          
SORL  NASD S12   -0.02   6.45    36500   -0.31  0.03  0.21   -0.47          
NWD   AMEX C23   -0.03   0.72   116400   -4.00  0.04  0.07   -0.22          
TBV   AMEX H06   -0.03   1.77    11700   -1.67 -0.05  0.10   -0.37          
PACT  NASD T03 Y -0.03   1.21    15800   -2.42 -0.06  0.08   -0.22          
CHINA NASD T13 Y -0.05   3.61  2197200   -1.37 -0.02  0.13   -0.40          
NCTY  NASD S26 Y -0.05  25.74  1040100   -0.19  1.65  2.37    1.15          
CEA   NYSE S34   -0.05  44.47    20300   -0.11  0.60  1.04    0.06          
ATS   NYSE T31   -0.06   1.51     1500   -3.82 -0.12  0.06   -0.88          
MHJ   AMEX S60   -0.07   7.93     4900   -0.88  0.00  0.19   -0.74          
ATV   NYSE T15 Y -0.09   7.59    78400   -1.17  0.04  0.20    0.19          
HRBN  NASD G09   -0.10  18.10    74700   -0.55 -0.19  0.13   -0.42          
LONG  NASD S40   -0.11   9.27    60900   -1.17 -0.13  0.23    0.55          
CHNR  NASD S31   -0.12  24.40   203000   -0.49 -0.15  0.82   -0.80          
ACTS  NASD T26 Y -0.13   3.49   171700   -3.59 -0.04  0.23    0.97          
TSTC  NASD T31   -0.14   4.69    11200   -2.90 -0.07  0.18   -0.62          
TSL   NYSE T26 Y -0.15  49.95  1242900   -0.30 -0.59  2.04   -0.54          
ADY   AMEX C11   -0.17  12.56    12900   -1.34 -0.12  0.23   -0.67          
EFUT  NASD T02   -0.18  16.83    64000   -1.06  0.13  0.64   -0.78          
VIMC  NASD T26 Y -0.18   3.09    88300   -5.50 -0.03  0.17    0.75          
JST   AMEX T09   -0.19  43.75    60000   -0.43 -0.03  1.30   -0.31          
SVA   AMEX H05 Y -0.19   4.17   264400   -4.36 -0.05  0.41    0.40          
ASIA  NASD T15 Y -0.19  13.12   478200   -1.43  0.04  0.59   -0.17          
SSRX  NASD H01   -0.19  10.15    93700   -1.84  0.00  0.23   -0.46          
CTRP  NASD S48 Y -0.20  57.00  1635000   -0.35 -0.20  1.24    0.11          
XING  NASD T07 Y -0.20   6.68   402700   -2.91  0.10  0.42    0.18          
NTE   NYSE C07 Y -0.20  10.47   129900   -1.87  0.00  0.24   -0.44          
KONG  NASD S12 Y -0.21   4.08   423900   -4.90  0.00  0.21   -0.15          
AOB   AMEX H04 Y -0.21  10.98  1637300   -1.88 -0.07  0.64   -0.19          
SMI   NYSE T25 Y -0.21   3.43   543000   -5.77 -0.11  0.16    1.43          
JRJC  NASD S12   -0.22  24.51  1368900   -0.89 -0.25  1.71   -0.46          
QXM   NYSE T32 Y -0.23   7.00   303600   -3.18  0.17  0.55    0.30          
CBAK  NASD G09 Y -0.27   4.25   351000   -5.97 -0.04  0.28   -0.68          
JADE  NASD C24 Y -0.27   3.63   266500   -6.92 -0.03  0.26   -0.57          
KUN   AMEX H06   -0.29   5.20   361700   -5.28 -0.12  0.37   -0.73          
CAAS  NASD C03   -0.31   6.58   124600   -4.50 -0.05  0.40   -0.29          
MPEL  NASD S48 Y -0.32  12.85  2022100   -2.43 -0.18  0.34   -0.24          
CSUN  NASD T25 Y -0.33  12.73  7684900   -2.53 -1.23  1.92   -0.36          
UTSI  NASD T32 Y -0.35   4.49  2964000   -7.23 -0.04  0.45    0.48          
SYUT  NASD C05   -0.36  31.33     7700   -1.14  0.59  1.48   -0.45          
ZNH   NYSE S34   -0.37  30.48   102000   -1.20  0.06  0.54    0.25          
CPSL  NASD B16   -0.39   7.57 14100400   -4.90 -0.03  1.11   -0.63          
CTDC  NASD T02   -0.45   6.75   570500   -6.25 -0.22  0.61   -0.72          
JFC   NYSE       -0.50  23.31     4400   -2.10 -0.37  0.13   -0.56          
CHDX  NASD S37   -0.51  23.67   125900   -2.11 -0.03  1.37    0.17          
JASO  NASD T26 Y -0.51  23.96  7654100   -2.08 -0.07  1.03   -0.59          
SCR   NYSE H05   -0.51  14.32    92000   -3.44  0.15  0.73    0.46          
CN    NYSE T31 Y -0.52  59.44   199900   -0.87 -1.59  1.65   -0.60          
WX    NYSE H04   -0.63  22.11   353200   -2.77 -0.23  0.81    0.66          
CHU   NYSE T32 Y -0.64  20.81  1460500   -2.98 -0.30  0.46   -0.22          
GIGM  NASD T14 Y -0.69  17.79   599000   -3.73 -0.13  0.75   -0.04          
EJ    NYSE F14 Y -0.70  15.67   821800   -4.28 -0.13  0.73   -0.31          
STP   NYSE T09 Y -0.70  45.36  5076800   -1.52 -0.66  1.75   -0.47          
SNDA  NASD T15 Y -0.73  34.15  2004000   -2.09  0.09  2.60    0.79          
HMIN  NASD S33 Y -0.74  24.53   519600   -2.93 -0.25  1.36   -0.46          
CHN   NYSE       -0.77  35.41    67500   -2.13 -0.35  0.65   -0.48          
GA    NYSE T15   -0.80  13.45  4478100   -5.61 -0.07  1.05    0.22          
MR    NYSE H13 Y -0.83  37.63   469500   -2.16 -0.33  1.12    0.18          
PGJ   AMEX     Y -0.86  29.40   304900   -2.84 -0.76  0.62   -0.03          
ACH   NYSE B02 Y -0.86  45.24  1367700   -1.87 -0.22  1.18   -0.39          
YGE   NYSE T25 Y -0.88  23.43  5431300   -3.62 -0.35  0.90   -0.32          
YTEC  NASD       -0.90  11.77  1290800   -7.10 -0.12  1.22    0.32          
GRRF  NASD T32   -0.92   5.23   436100  -14.96 -0.64  0.63   -0.14          
GSH   NYSE S44   -1.04  26.51   101800   -3.77 -0.69  0.76    0.10          
CNTF  NASD T07 Y -1.11   5.56  1947500  -16.64 -0.91  0.35   -0.28          
CMED  NASD H13 Y -1.20  39.30   385400   -2.96  0.40  2.28   -0.12          
SOHU  NASD T13 Y -1.27  80.97  1850400   -1.54 -1.21  3.52   -0.19          
FMCN  NASD S01 Y -1.31  41.43  3107600   -3.07 -1.29  2.52    0.21          
PWRD  NASD T01   -1.74  25.57  2265300   -6.37 -0.05  1.85   -0.44          
SHI   NYSE B17   -2.20  37.36   375100   -5.56 -1.36  1.45    0.49          
SINA  NASD T15 Y -2.40  51.19  3012900   -4.48 -0.59  2.56    0.20          
CAF   NYSE       -2.44  44.00   376400   -5.25 -0.43  2.13    1.01          
HNP   NYSE U03 Y -2.44  29.70   608500   -7.59 -1.89  0.88    1.58          
YZC   NYSE B07   -2.46 106.13   174900   -2.27 -1.34  2.99   -0.51          
LFC   NYSE F10 Y -2.47  61.65  1447700   -3.85 -1.14  1.77    0.92          
CHA   NYSE T31 Y -2.92  67.75   325600   -4.13 -1.42  1.72    0.52          
EDU   NYSE S21 Y -3.58  76.03   769100   -4.50  1.40  5.17    0.75          
CEO   NYSE B06 Y -3.71 192.31   639900   -1.89 -2.02  2.78    0.59          
CHL   NYSE T32 Y -4.15  82.03  4304000   -4.82 -2.43  2.91    2.28          
PTR   NYSE B08 Y -5.12 142.80  1381000   -3.46 -4.92  1.83    0.12          
SNP   NYSE B06 Y -5.32  91.43   988200   -5.50 -3.22  2.53    0.82          
FXI   NYSE     Y -6.55 152.40  6208900   -4.12 -4.31  2.64   -0.07          
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

Create a free website or blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: