Chinese companies 21-May-2008

May 27, 2008 at 12:33 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080521  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 Y 10.69 203.00   947300    5.56  9.90  5.13    0.48          
LDK   NYSE T09 Y  3.19  44.27 10152300    7.77  0.92  4.18    0.84          
SNP   NYSE B06 Y  1.82  93.25  1320300    1.99  5.56  4.10    0.34          
HNP   NYSE U03 Y  1.45  31.15   510900    4.88  1.80  1.04   -0.16          
YZC   NYSE B07    1.40 107.53   224300    1.32  4.28  3.91    0.28          
SOLF  NASD T26 Y  1.26  26.50 30602400    4.99  3.26  3.17    0.76          
TSL   NYSE T26 Y  1.18  51.13  1867300    2.36  1.73  2.42    0.50          
SHI   NYSE B17    1.04  38.40   260700    2.78  1.24  1.76   -0.30          
STP   NYSE T09 Y  0.90  46.26 10364000    1.98  1.11  2.16    1.04          
SYUT  NASD C05    0.66  31.99    12900    2.11  1.33  2.88    0.68          
CHDX  NASD S37    0.62  24.29   170000    2.62 -0.09  0.97    0.35          
PGJ   AMEX     Y  0.60  30.00   496600    2.04  0.11  0.93    0.63          
GA    NYSE T15    0.52  13.97  2853100    3.87  0.10  0.48   -0.36          
SCR   NYSE H05    0.51  14.83    72600    3.56  0.26  0.42   -0.21          
CHL   NYSE T32 Y  0.27  82.30  2397800    0.33  1.97  2.43   -0.44          
PWRD  NASD T01    0.26  25.83   937800    1.02  0.11  1.22   -0.59          
CN    NYSE T31 Y  0.24  59.68   282900    0.40  1.17  1.89    0.42          
SPRD  NASD T24    0.23   8.91   480800    2.65 -0.09  0.43    0.14          
JFC   NYSE        0.21  23.52    12700    0.90  0.19  0.62    1.89          
GSOL  NASD T15    0.20  16.47   399200    1.23  0.07  0.82    0.16          
EDU   NYSE S21 Y  0.20  76.23   457600    0.26 -0.60  2.92   -0.41          
SNDA  NASD T15 Y  0.18  34.33  1067700    0.53 -0.32  1.78   -0.47          
TCM   NYSE H01    0.17   8.55    44000    2.03  0.00  0.18    0.02          
KONG  NASD S12 Y  0.12   4.20   266800    2.94  0.02  0.22   -0.37          
AOB   AMEX H04 Y  0.12  11.10  1627600    1.09  0.04  0.44   -0.01          
CHU   NYSE T32 Y  0.12  20.93  2218700    0.58  0.56  0.73    0.52          
LFC   NYSE F10 Y  0.12  61.77  1491200    0.19  1.69  2.06    0.03          
UTSI  NASD T32 Y  0.11   4.60  1847600    2.45  0.00  0.26   -0.38          
EFUT  NASD T02    0.07  16.90   119200    0.42  0.15  0.66    0.86          
LTON  NASD T32    0.06   2.44    70100    2.52 -0.03  0.14    0.03          
ADY   AMEX C11    0.05  12.61    46000    0.40  0.62  0.57    2.57          
COGO  NASD T07 Y  0.04  12.54   344800    0.32 -0.03  0.47   -0.30          
NWD   AMEX C23    0.02   0.74   124200    2.78  0.02  0.02    0.07          
PACT  NASD T03 Y  0.02   1.23    11200    1.65  0.00  0.04   -0.29          
SVA   AMEX H05 Y  0.01   4.18   131300    0.24  0.01  0.13   -0.50          
JOBS  NASD S56    0.01  19.66    26200    0.05 -0.17  0.38    0.28          
VIMC  NASD T26 Y  0.01   3.10    46400    0.32 -0.03  0.07   -0.47          
CTRP  NASD S48 Y  0.00  57.00  1013000    0.00  0.19  1.41   -0.38          
DSWL  NASD C26    0.00   7.43    38800    0.00  0.08  0.27   -0.07          
CBAK  NASD G09 Y -0.02   4.23   409300   -0.47 -0.01  0.35    0.17          
ATS   NYSE T31   -0.02   1.49     8500   -1.32  0.02  0.10    4.67          
CAF   NYSE       -0.02  43.98   177300   -0.05  0.89  1.48   -0.53          
HRAY  NASD T02   -0.03   3.00   113900   -0.99 -0.13  0.44    1.46          
TBV   AMEX H06   -0.04   1.73    13900   -2.26  0.00  0.14    0.19          
SSRX  NASD H01   -0.05  10.10   105900   -0.49 -0.05  0.28    0.13          
SMI   NYSE T25 Y -0.05   3.38   755900   -1.46 -0.03  0.11    0.39          
JADE  NASD C24 Y -0.06   3.57   226600   -1.65  0.10  0.20   -0.15          
CHINA NASD T13 Y -0.07   3.54  2345500   -1.94  0.01  0.18    0.07          
ATV   NYSE T15 Y -0.08   7.51    62600   -1.05  0.10  0.22   -0.20          
NTE   NYSE C07 Y -0.08  10.39   150900   -0.76  0.05  0.37    0.16          
LONG  NASD S40   -0.09   9.18    26000   -0.97  0.02  0.24   -0.57          
NTES  NASD T13 Y -0.09  24.05  2551600   -0.37  0.33  1.14   -0.05          
CYD   NYSE G04 Y -0.09  11.56   240800   -0.77  0.28  0.43    0.30          
SORL  NASD S12   -0.13   6.32    20800   -2.02 -0.04  0.15   -0.43          
TSTC  NASD T31   -0.13   4.56    22400   -2.77 -0.03  0.19    1.00          
CHN   NYSE       -0.14  35.27   100800   -0.40  0.29  0.76    0.49          
CTDC  NASD T02   -0.17   6.58   320700   -2.52  0.25  0.66   -0.44          
NINE  NASD T02 Y -0.17   2.48    52900   -6.42  0.00  0.17   -0.79          
XFML  NASD T07 Y -0.17   3.66   590700   -4.44 -0.03  0.35    0.34          
ACTS  NASD T26 Y -0.19   3.30   138400   -5.44 -0.05  0.21   -0.19          
CHNR  NASD S31   -0.20  24.20   227500   -0.82  0.26  1.60    0.12          
GIGM  NASD T14 Y -0.20  17.59   649400   -1.12  0.13  0.80    0.08          
MR    NYSE H13 Y -0.26  37.37   415600   -0.69  0.02  0.90   -0.11          
FXI   NYSE     Y -0.28 152.12  6872400   -0.18  3.85  5.25    0.11          
CAAS  NASD C03   -0.28   6.30   177900   -4.26  0.02  0.55    0.43          
FFHL  NASD C26   -0.29   3.13    84900   -8.48  0.05  0.38    0.84          
GRRF  NASD T32   -0.30   4.93   263000   -5.74  0.09  0.43   -0.40          
HRBN  NASD G09   -0.30  17.80   108800   -1.66  0.12  0.82    0.46          
CSUN  NASD T25 Y -0.34  12.39  4797400   -2.67  0.63  1.50   -0.38          
EJ    NYSE F14 Y -0.35  15.32   930300   -2.23  0.28  1.02    0.13          
XING  NASD T07 Y -0.40   6.28   466700   -5.99 -0.19  0.29    0.16          
WX    NYSE H04   -0.40  21.71   200700   -1.81  0.37  0.88   -0.43          
MHJ   AMEX S60   -0.46   7.47    16900   -5.80  0.06  0.57    2.45          
SEED  NASD F04   -0.46   6.63   582000   -6.49  0.05  0.57    0.68          
HMIN  NASD S33 Y -0.51  24.02   545500   -2.08  0.11  1.59    0.05          
CNTF  NASD T07 Y -0.52   5.04  1034400   -9.35 -0.01  0.60   -0.47          
ASIA  NASD T15 Y -0.56  12.56   524400   -4.27 -0.09  0.79    0.10          
JASO  NASD T26 Y -0.56  23.40  7962900   -2.34  0.43  1.72    0.04          
GSH   NYSE S44   -0.61  25.90    92700   -2.30 -0.01  0.63   -0.09          
MPEL  NASD S48 Y -0.66  12.19  4663100   -5.14  0.04  1.19    1.31          
KUN   AMEX H06   -0.69   4.51   472200  -13.27  0.28  1.04    0.31          
SINA  NASD T15 Y -0.75  50.44  2366900   -1.47 -0.09  2.70   -0.21          
PTR   NYSE B08 Y -0.79 142.01  1430500   -0.55  2.92  4.56    0.04          
CHA   NYSE T31 Y -0.81  66.94   376200   -1.20  1.05  2.79    0.16          
QXM   NYSE T32 Y -0.81   6.19  1000400  -11.57 -0.20  0.76    2.30          
YTEC  NASD       -0.97  10.80   987300   -8.24  0.02  1.08   -0.24          
CPSL  NASD B16   -1.00   6.57 11042100  -13.21  0.43  1.49   -0.22          
NCTY  NASD S26 Y -1.06  24.68   451300   -4.12  0.16  2.03   -0.57          
ACH   NYSE B02 Y -1.08  44.16  1096300   -2.39  0.25  1.88   -0.20          
JRJC  NASD S12   -1.11  23.40  1002100   -4.53  0.10  1.75   -0.27          
YGE   NYSE T25 Y -1.25  22.18  6228800   -5.34  0.76  2.55    0.15          
CSIQ  NASD T26 Y -1.33  43.79  3802300   -2.95  1.78  3.82    0.03          
CMED  NASD H13 Y -1.55  37.75   319500   -3.94 -0.04  1.89   -0.17          
ZNH   NYSE S34   -1.59  28.89   148600   -5.22 -0.26  1.37    0.46          
FMCN  NASD S01 Y -1.91  39.52  3314500   -4.61  0.02  2.29    0.07          
JST   AMEX T09   -2.10  41.65    81400   -4.80 -0.48  2.41    0.36          
CEA   NYSE S34   -2.39  42.08    42600   -5.37 -0.24  2.50    1.10          
SOHU  NASD T13 Y -2.86  78.11  2402600   -3.53 -0.31  5.70    0.30          
BIDU  NASD T13 Y -17.1 354.99  4964700   -4.61 -0.46 23.60    0.21          
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: