Vianet Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 107.00 | 109.00 | 104.30 | 107.00 | 100.43 | 12,853 |
| 2024-06-07 | 107.50 | 109.00 | 104.30 | 107.00 | 100.43 | 2,424 |
| 2024-06-06 | 107.50 | 107.50 | 104.25 | 107.50 | 100.90 | 5,140 |
| 2024-06-05 | 107.50 | 107.50 | 105.73 | 107.50 | 100.90 | 8,240 |
| 2024-06-04 | 109.00 | 109.00 | 106.00 | 109.00 | 102.30 | 2,072 |
| 2024-06-03 | 109.50 | 109.50 | 106.30 | 109.00 | 102.30 | 13,843 |
| 2024-05-31 | 110.00 | 110.00 | 109.00 | 110.00 | 103.24 | 5,425 |
| 2024-05-30 | 111.00 | 111.00 | 110.06 | 111.00 | 104.18 | 100 |
| 2024-05-29 | 111.00 | 111.00 | 111.00 | 111.00 | 104.18 | 0 |
| 2024-05-28 | 111.00 | 111.00 | 111.00 | 111.00 | 104.18 | 5,000 |
| 2024-05-24 | 111.00 | 111.00 | 110.03 | 111.00 | 104.18 | 5,000 |
| 2024-05-23 | 113.10 | 113.10 | 110.41 | 111.50 | 104.65 | 39,923 |
| 2024-05-22 | 114.90 | 114.90 | 114.00 | 114.00 | 107.00 | 41,803 |
| 2024-05-21 | 116.00 | 116.12 | 113.20 | 115.00 | 107.93 | 37,785 |
| 2024-05-20 | 116.00 | 116.00 | 115.10 | 116.00 | 108.87 | 180 |
| 2024-05-17 | 116.00 | 116.00 | 115.00 | 116.00 | 108.87 | 7,500 |
| 2024-05-16 | 116.00 | 116.40 | 116.00 | 116.00 | 108.87 | 3,426 |
| 2024-05-15 | 116.00 | 116.00 | 115.00 | 116.00 | 108.87 | 850 |
| 2024-05-14 | 116.00 | 116.00 | 115.00 | 116.00 | 108.87 | 9,000 |
| 2024-05-13 | 117.50 | 117.50 | 117.50 | 117.50 | 110.28 | 0 |
| 2024-05-10 | 117.50 | 117.90 | 117.50 | 117.50 | 110.28 | 2,958 |
| 2024-05-09 | 118.00 | 118.00 | 116.25 | 117.50 | 110.28 | 21,611 |
| 2024-05-08 | 118.50 | 118.50 | 117.01 | 118.50 | 111.22 | 1,552 |
| 2024-05-07 | 118.50 | 119.75 | 118.50 | 118.50 | 111.22 | 125 |
| 2024-05-03 | 118.50 | 119.80 | 118.50 | 118.50 | 111.22 | 3,653 |
| 2024-05-02 | 118.50 | 120.00 | 118.50 | 118.50 | 111.22 | 35,993 |
| 2024-05-01 | 118.90 | 118.90 | 117.50 | 117.50 | 110.28 | 25,368 |
| 2024-04-30 | 120.50 | 122.00 | 120.50 | 120.50 | 113.10 | 2 |
| 2024-04-29 | 116.80 | 120.50 | 116.80 | 120.50 | 113.10 | 46,000 |
| 2024-04-26 | 116.00 | 116.90 | 115.00 | 115.00 | 107.93 | 47,388 |
| 2024-04-25 | 107.00 | 116.25 | 107.00 | 116.00 | 108.87 | 87,834 |
| 2024-04-24 | 103.50 | 105.50 | 103.50 | 103.50 | 97.141 | 2,834 |
| 2024-04-23 | 101.00 | 103.50 | 100.80 | 103.50 | 97.141 | 52,445 |
| 2024-04-22 | 101.00 | 101.20 | 101.00 | 101.00 | 94.795 | 8,981 |
| 2024-04-19 | 101.00 | 101.35 | 101.00 | 101.00 | 94.795 | 5,059 |
| 2024-04-18 | 101.00 | 101.40 | 101.00 | 101.00 | 94.795 | 489 |
| 2024-04-17 | 101.00 | 101.00 | 100.10 | 101.00 | 94.795 | 1,002 |
| 2024-04-16 | 105.50 | 105.88 | 100.00 | 101.00 | 94.795 | 32,815 |
| 2024-04-15 | 105.50 | 107.25 | 103.10 | 105.50 | 99.018 | 26,496 |
| 2024-04-12 | 104.00 | 105.50 | 101.12 | 105.50 | 99.018 | 7,600 |
| 2024-04-11 | 104.00 | 105.00 | 104.00 | 104.00 | 97.610 | 6,383 |
| 2024-04-10 | 104.00 | 104.00 | 102.55 | 104.00 | 97.610 | 5,000 |
| 2024-04-09 | 104.50 | 105.71 | 102.55 | 104.50 | 98.080 | 2,433 |
| 2024-04-08 | 100.50 | 106.00 | 100.00 | 104.50 | 98.080 | 67,505 |
| 2024-04-05 | 104.00 | 104.00 | 100.00 | 100.50 | 94.325 | 24,794 |
| 2024-04-04 | 106.00 | 106.30 | 103.00 | 106.00 | 99.488 | 19,096 |
| 2024-04-03 | 106.00 | 106.50 | 103.21 | 106.00 | 99.488 | 8,253 |
| 2024-04-02 | 108.00 | 108.00 | 104.50 | 106.00 | 99.488 | 35,115 |
| 2024-03-28 | 111.50 | 111.50 | 111.50 | 111.50 | 104.65 | 0 |
| 2024-03-27 | 111.50 | 111.50 | 109.10 | 111.50 | 104.65 | 84 |
| 2024-03-26 | 111.50 | 112.75 | 109.00 | 111.50 | 104.65 | 3,784 |
| 2024-03-25 | 112.10 | 112.10 | 111.00 | 111.50 | 104.65 | 12,308 |
| 2024-03-22 | 115.00 | 115.00 | 112.10 | 113.50 | 106.53 | 53,491 |
| 2024-03-21 | 116.50 | 116.50 | 115.00 | 116.50 | 109.34 | 9,541 |
| 2024-03-20 | 116.50 | 116.50 | 115.06 | 116.50 | 109.34 | 1,289 |
| 2024-03-19 | 116.50 | 117.85 | 115.06 | 116.50 | 109.34 | 1,882 |
| 2024-03-18 | 116.50 | 117.40 | 115.06 | 116.50 | 109.34 | 8,266 |
| 2024-03-15 | 116.50 | 117.85 | 116.50 | 116.50 | 109.34 | 84 |
| 2024-03-14 | 117.50 | 118.00 | 116.25 | 116.50 | 109.34 | 31,456 |
| 2024-03-13 | 116.00 | 119.75 | 114.55 | 117.50 | 110.28 | 20,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0200 GBP |
| 2025-12-18 | 0.0040 GBP |
| 2025-12-11 | 0.0040 GBP |
| 2025-06-19 | 0.0100 GBP |
| 2024-12-12 | 0.0030 GBP |
| 2024-06-20 | 0.0075 GBP |
| 2023-09-14 | 0.0050 GBP |
| 2019-12-19 | 0.0170 GBP |
| 2019-06-13 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.