Chinese companies 23-May-2008

May 27, 2008 at 12:40 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080523  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CN    NYSE T31 Y  6.53  68.50     5100   10.54  6.53  0.00   -0.98          
LDK   NYSE T09 Y  3.83  47.16  5693500    8.84 -0.15  5.02   -0.13          
CHA   NYSE T31 Y  3.36  71.16     3500    4.96  3.36  0.00   -0.99          
STP   NYSE T09 Y  1.94  46.89  7452500    4.32  0.30  2.37   -0.47          
SOLF  NASD T26 Y  1.93  22.58 13252000    9.35 -0.50  2.59   -0.42          
CHU   NYSE T32 Y  1.83  22.79    53800    8.73  1.83  0.00   -0.97          
MR    NYSE H13 Y  1.33  38.72  1131700    3.56  0.04  2.00    1.95          
TSL   NYSE T26 Y  1.28  48.33  1237700    2.72 -0.72  2.36   -0.42          
CSUN  NASD T25 Y  1.20  12.10  4191400   11.01 -0.06  1.84    0.20          
JASO  NASD T26 Y  1.08  23.44  4897300    4.83 -0.41  1.64   -0.30          
CPSL  NASD B16    0.67   6.40  7470700   11.69  0.20  0.96   -0.04          
CTRP  NASD S48 Y  0.66  56.13   698500    1.19 -0.06  1.02   -0.35          
CSIQ  NASD T26 Y  0.59  38.49  3549500    1.56 -0.40  2.41   -0.43          
YGE   NYSE T25 Y  0.52  22.30  4166800    2.39  0.16  1.17   -0.17          
NTES  NASD T13 Y  0.46  23.06  1811200    2.04  0.34  0.67   -0.61          
SCR   NYSE H05    0.35  14.99    61900    2.39  0.36  0.20    0.19          
GRRF  NASD T32    0.28   5.04   121600    5.88  0.34  0.22   -0.08          
TSTC  NASD T31    0.28   4.79    43900    6.21  0.31  0.18    0.97          
HMIN  NASD S33 Y  0.26  23.79   495700    1.10 -0.14  1.13   -0.27          
ASIA  NASD T15 Y  0.17  12.72   570100    1.35 -0.11  0.67    1.01          
ZNH   NYSE S34    0.16  28.40    74700    0.57  0.66  0.80   -0.49          
SHI   NYSE B17    0.15  38.00   272800    0.40  0.76  1.58    0.16          
LONG  NASD S40    0.13   9.05    32200    1.46  0.09  0.33    0.28          
COGO  NASD T07 Y  0.09  12.90   402200    0.70  0.01  0.35    0.33          
UTSI  NASD T32 Y  0.09   4.63  1759700    1.98  0.02  0.20    0.31          
CNTF  NASD T07 Y  0.06   4.94   396200    1.23  0.03  0.21   -0.34          
SPRD  NASD T24    0.06   8.91   179700    0.68  0.01  0.22   -0.01          
HRAY  NASD T02    0.04   3.01    56200    1.35  0.03  0.12    0.29          
SSRX  NASD H01    0.04  10.25    49000    0.39  0.13  0.35   -0.51          
SVA   AMEX H05 Y  0.02   4.15   113600    0.48  0.02  0.15   -0.24          
NWD   AMEX C23    0.00   0.73   110400    0.00  0.01  0.02    0.89          
FFHL  NASD C26    0.00   2.85    18800    0.00  0.00  0.14   -0.82          
CBAK  NASD G09 Y -0.01   4.00   186200   -0.25  0.06  0.17   -0.44          
CAAS  NASD C03   -0.03   6.48    67300   -0.46 -0.04  0.31   -0.40          
KONG  NASD S12 Y -0.03   4.33   117800   -0.69  0.02  0.19   -0.41          
PACT  NASD T03 Y -0.03   1.30     2300   -2.26 -0.05  0.05   -0.88          
KUN   AMEX H06   -0.04   3.91   129600   -1.01  0.10  0.36   -0.52          
MPEL  NASD S48 Y -0.04  12.38  1018500   -0.32  0.11  0.35   -0.43          
ATS   NYSE T31   -0.04   1.45     7300   -2.68 -0.04  0.07   -0.30          
QXM   NYSE T32 Y -0.04   6.31   227100   -0.63  0.00  0.21   -0.24          
CHINA NASD T13 Y -0.05   3.32  1727100   -1.48 -0.06  0.09   -0.35          
SEED  NASD F04   -0.06   6.38   307200   -0.93  0.08  0.35   -0.28          
VIMC  NASD T26 Y -0.06   3.02    40900   -1.95 -0.03  0.08    0.17          
CTDC  NASD T02   -0.07   6.05   257000   -1.14 -0.07  0.26   -0.22          
TBV   AMEX H06   -0.08   1.71     6500   -4.47 -0.05  0.11    0.41          
XING  NASD T07 Y -0.10   6.27   142800   -1.57 -0.05  0.22   -0.26          
SMI   NYSE T25 Y -0.10   3.36   104200   -2.89 -0.03  0.10   -0.37          
TCM   NYSE H01   -0.10   8.44    28400   -1.17 -0.07  0.23   -0.44          
NINE  NASD T02 Y -0.11   2.39    28300   -4.40 -0.04  0.14   -0.48          
ACTS  NASD T26 Y -0.12   3.43   130300   -3.38 -0.06  0.16   -0.24          
ATV   NYSE T15 Y -0.12   7.51    80800   -1.57 -0.08  0.25    0.05          
NTE   NYSE C07 Y -0.17  10.49   133700   -1.59 -0.01  0.22    0.01          
JADE  NASD C24 Y -0.18   3.32   249600   -5.14 -0.04  0.33    0.05          
AOB   AMEX H04 Y -0.18  11.20  1064900   -1.58 -0.12  0.50   -0.27          
CHNR  NASD S31   -0.19  22.18   105900   -0.85  0.63  1.50   -0.44          
SORL  NASD S12   -0.19   6.25    56600   -2.95  0.06  0.48    1.60          
CYD   NYSE G04 Y -0.19  11.45    94100   -1.63 -0.14  0.24   -0.02          
XFML  NASD T07 Y -0.21   3.39   350800   -5.83 -0.03  0.39   -0.06          
LTON  NASD T32   -0.22   2.13    88000   -9.36 -0.13  0.12    0.62          
GA    NYSE T15   -0.23  12.80  1612600   -1.77 -0.03  0.58   -0.06          
MHJ   AMEX S60   -0.25   7.19    13700   -3.36  0.06  0.32    0.90          
YTEC  NASD       -0.28  12.39   496200   -2.21 -0.12  0.57   -0.68          
JOBS  NASD S56   -0.34  19.66    26600   -1.70 -0.20  0.71   -0.48          
EDU   NYSE S21 Y -0.35  75.20   249000   -0.46  0.53  3.94    0.25          
DSWL  NASD C26   -0.37   7.20    15600   -4.89 -0.39  0.47   -0.39          
PGJ   AMEX     Y -0.38  28.78   950200   -1.30 -0.21  0.66    1.59          
GSH   NYSE S44   -0.44  25.55   161500   -1.69  0.09  0.74    0.58          
CHDX  NASD S37   -0.47  23.42    74100   -1.97 -0.50  1.14   -0.25          
ADY   AMEX C11   -0.49  12.46    17400   -3.78 -0.20  0.59   -0.35          
SINA  NASD T15 Y -0.54  50.20  1746600   -1.06 -0.34  1.31   -0.46          
WX    NYSE H04   -0.56  20.70   261500   -2.63  0.04  0.90    0.10          
SYUT  NASD C05   -0.59  30.79     3900   -1.88 -0.20  0.87   -0.29          
CEA   NYSE S34   -0.59  40.50    21600   -1.44  0.18  0.95   -0.14          
EFUT  NASD T02   -0.63  15.89   140400   -3.81 -0.13  1.18    0.28          
HRBN  NASD G09   -0.65  16.96   110400   -3.69 -0.44  0.78    0.22          
EJ    NYSE F14 Y -0.68  14.48  1176400   -4.49  0.13  1.05    0.21          
GIGM  NASD T14 Y -0.69  16.68   529100   -3.97 -0.19  0.92    0.04          
JFC   NYSE       -0.74  22.76     5100   -3.15 -0.20  0.54    1.83          
HNP   NYSE U03 Y -0.78  31.40   223200   -2.42  0.07  1.13   -0.58          
CHN   NYSE       -0.80  34.40    89100   -2.27 -0.08  0.96    0.85          
SNDA  NASD T15 Y -0.86  33.86   918700   -2.48 -0.22  1.56    0.09          
ACH   NYSE B02 Y -1.02  42.76   768300   -2.33 -0.27  1.41    0.20          
JST   AMEX T09   -1.03  40.41    99100   -2.49 -0.40  2.71    0.57          
CMED  NASD H13 Y -1.08  35.84   499800   -2.93  0.15  1.94   -0.23          
SOHU  NASD T13 Y -1.08  76.70  1899500   -1.39 -1.48  2.40   -0.20          
GSOL  NASD T15   -1.09  14.75  1099900   -6.88 -0.09  2.96    0.75          
PWRD  NASD T01   -1.10  23.85   883000   -4.41 -0.20  1.20    0.52          
FMCN  NASD S01 Y -1.34  37.66  3394400   -3.44 -0.46  2.56   -0.27          
LFC   NYSE F10 Y -1.37  60.26  1384300   -2.22 -0.74  1.34    0.54          
SNP   NYSE B06 Y -1.37  91.69   559400   -1.47 -0.54  2.10    0.03          
NCTY  NASD S26 Y -1.40  23.40   327400   -5.65  0.00  1.58    0.34          
JRJC  NASD S12   -1.67  20.55  1498100   -7.52  0.16  2.26    0.38          
CAF   NYSE       -1.67  42.32   167400   -3.80 -0.49  1.30    0.48          
FXI   NYSE     Y -3.95 149.59  6742000   -2.57 -1.90  3.33    0.57          
PTR   NYSE B08 Y -4.28 138.38   979700   -3.00 -2.15  3.77    0.28          
CHL   NYSE T32 Y -4.83  78.34  4206900   -5.81 -1.97  3.86    1.49          
BIDU  NASD T13 Y -6.30 328.71  4312400   -1.88 -1.33 16.53   -0.26          
YZC   NYSE B07   -6.39 105.35   250900   -5.72 -2.85  3.76    0.76          
CEO   NYSE B06 Y -12.8 185.35   573600   -6.48 -9.07  5.48    0.17          
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: