Xiangtian Air Power Stock Price History, XTNY Historical Prices

Add to My Stocks
$4.25 $0 (0%) XTNY stock closing price Jun 21, 2018 (Closing)

The 10 year data of Xiangtian Air Power stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Xiangtian Air Power P/E ratio, and PS ratio. The stock price was at a 5 year high of $5.36 on Oct 13, 2016 as seen from Xiangtian Air Power stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 4.25 4.25 4.25 4.25 500 - 405.15
2018-06-18 4.18 4.18 4.18 4.18 600 - 272.69
2018-06-13 4.35 4.35 4.35 4.35 600 - 283.78
2018-06-06 3.98 4.35 3.95 4.35 900 - 283.78
2018-06-04 0 0 0 4.35 0 - -
2018-06-01 4.08 4.35 4.08 4.35 500 - 283.78
2018-05-31 0 0 0 4.4 0 - -
2018-05-30 4.4 4.4 4.4 4.4 400 - 287.04
2018-05-29 4.1 4.19 4.1 4.19 2,525 - 273.34
2018-05-25 3.99 4.18 3.99 4.18 387 - 272.69
2018-05-24 3.99 3.99 3.99 3.99 1,000 - 260.29
2018-05-23 3.99 3.99 3.99 3.99 100 - 260.29
2018-05-22 3.81 3.99 3.81 3.99 2,000 - 260.29
2018-05-21 3.81 4.01 3.81 4 1,200 - 260.94
2018-05-18 0 0 0 4 0 - -
2018-05-17 0 0 0 4 0 - -
2018-05-16 4.11 4.11 3.71 4 300 - 260.94
2018-05-15 4.44 4.44 3.71 4.11 300 - 268.12
2018-05-14 3.79 4.15 3.79 4.15 200 - 270.73
2018-05-11 4.44 4.44 4.44 4.44 100 - 289.65
2018-05-10 4.2 4.2 4.2 4.2 200 - 273.99
2018-05-09 4.2 4.2 3.92 4.13 400 - 269.43
2018-05-08 3.65 3.99 3.65 3.99 2,500 - 260.29
2018-05-07 0 0 0 4.2 0 - -
2018-05-04 0 0 0 4.2 0 - -
2018-05-03 0 0 0 4.2 0 - -
2018-05-02 3.97 4.2 3.97 4.2 470 - 273.99
2018-05-01 4.18 4.18 4.18 4.18 100 - 272.69
2018-04-30 4.2 4.2 4.2 4.2 300 - 273.99
2018-04-27 4 4 4 4 100 - 260.94
2018-04-26 4 4 3.58 3.58 1,250 - 233.55
2018-04-25 4.48 4.48 3.5 3.5 400 - 228.33
2018-04-24 4.48 4.48 4.48 4.48 100 - 292.26
2018-04-23 3.5 4 3.5 4 1,800 - 260.94
2018-04-20 4 4 4 4 500 - 260.94
2018-04-19 0 0 0 3.75 0 - -
2018-04-18 3.75 3.75 3.75 3.75 625 - 244.64
2018-04-17 3.35 3.35 3.35 3.35 1,225 - 218.54
2018-04-16 4.01 4.01 4.01 4.01 223 - 261.6
2018-04-13 5 5 5 5 100 - 326.18
2018-04-12 0 0 0 3.78 0 - -
2018-04-11 0 0 0 3.78 0 - -
2018-04-10 3.78 3.78 3.78 3.78 180 - 246.59
2018-04-09 4.18 4.18 4.18 4.18 400 - 272.69
2018-04-06 0 0 0 3.81 0 - -
2018-04-05 0 0 0 3.81 0 - -
2018-04-04 0 0 0 3.81 0 - -
2018-04-03 0 0 0 3.81 0 - -
2018-04-02 3.81 3.81 3.81 3.81 200 - 248.55
2018-03-30 0 0 0 4.2 0 - -
2018-03-29 0 0 0 4.2 0 - -
2018-03-28 0 0 0 4.2 0 - -
2018-03-27 3.35 4.2 3.35 4.2 2,200 - 273.99
2018-03-26 0 0 0 3.25 0 - -
2018-03-23 0 0 0 3.25 0 - -
2018-03-22 0 0 0 3.25 0 - -
2018-03-21 0 0 0 3.25 0 - -
2018-03-20 0 0 0 3.25 0 - -
2018-03-19 3.25 3.25 3.25 3.25 270 - 196.01
2018-03-16 0 0 0 3.25 0 - -
2018-03-15 0 0 0 3.25 0 - -
2018-03-14 3.25 3.25 3.25 3.25 400 - 196.01
2018-03-13 2.5 2.5 2.5 2.5 100 - 150.78
2018-03-12 0 0 0 3.37 0 - -
2018-03-09 0 0 0 3.37 0 - -
2018-03-08 0 0 0 3.37 0 - -
2018-03-07 3.62 3.62 3.37 3.37 270 - 203.25
2018-03-06 0 0 0 3.62 0 - -
2018-03-05 3.62 3.62 3.62 3.62 200 - 218.32
2018-03-02 3.71 3.71 3.71 3.71 120 - 223.75
2018-03-01 0 0 0 3.97 0 - -
2018-02-28 3.97 3.97 3.97 3.97 240 - 239.43
2018-02-27 3.98 3.98 3.98 3.98 110 - 240.03
2018-02-26 0 0 0 3.99 0 - -
2018-02-23 0 0 0 3.99 0 - -
2018-02-22 0 0 0 3.99 0 - -
2018-02-21 0 0 0 3.99 0 - -
2018-02-20 3.99 3.99 3.99 3.99 100 - 240.64
2018-02-19 0 0 0 3.99 0 - -
2018-02-16 4 4 3.99 3.99 200 - 240.64
2018-02-15 3.9 3.9 3.9 3.9 120 - 235.21
2018-02-14 3.28 3.28 3.28 3.28 100 - 197.82
2018-02-13 0 0 0 3.9 0 - -
2018-02-12 3.75 3.9 3.75 3.9 300 - 235.21
2018-02-09 0 0 0 3.9 0 - -
2018-02-08 3.9 3.9 3.9 3.9 100 - 235.21
2018-02-07 0 0 0 3.4 0 - -
2018-02-06 0 0 0 3.4 0 - -
2018-02-05 3.4 3.4 3.4 3.4 200 - 205.05
Get more Data

Xiangtian Air Power Stock History Chart

View XTNY PE ratio, PS ratio stocks charts and compare with peers.
XTNY Chart
Note: Compare Xiangtian Air Power stock price history with the index and industry peers.

Xiangtian Air Power Stock Price History: Past 5 years

Max Stock Price5.36Oct 13,2016
Min Stock Price2Oct 05,2016
Avg Stock Price3.49

Xiangtian Air Power Historical PE ratio: Past 5 years

Max PE Ratio2680Oct 11,2016
Min PE Ratio1000Sep 20,2016
Avg PE Ratio1473.63

Xiangtian Air Power Historical PS ratio: Past 5 years

Max PS Ratio405.15Jun 20,2018
Min PS Ratio41.26Sep 19,2016
Avg PS Ratio197.72

XTNY Industry Peers

Company Price Change (%)
Visteon (VC)136.430.99 (0.73%)
Dana Holding (DAN)21.680.07 (0.32%)
Schaeffler Ag (SCFLF)15.350 (0%)
Shanghai Electric (SIELY)6.970.17 (2.38%)
China Electric Motor (CELM)0.120 (0%)
China Electric Motor (CELM)0.120 (0%)

We provide Xiangtian Air Power share price history along with PE ratio and PS ratio for doing Xiangtian Air Power fundamental analysis. The price and volume changes on a daily basis is provided in the Xiangtian Air Power stock price history. A large fluctuation in price and volume indicates a highly volatile stock. XTNY stock saw an opening price of $0, and a closing price of $4.25 on Jun 21, 2018. Xiangtian Air Power historical P/S ratio was at a high of 405.15 on Jun 20, 2018 and a low of 41.26 on Sep 19, 2016.