Vianet Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	80.000	80.880	80.000	80.000	75.085	2,623
2023-12-13	80.000	81.500	80.000	80.000	75.085	48,636
2023-12-12	80.000	81.000	78.080	80.000	75.085	35,578
2023-12-11	79.000	79.740	78.000	79.000	74.146	7,101
2023-12-08	79.000	79.810	78.320	79.000	74.146	36,112
2023-12-07	79.000	79.880	78.125	79.000	74.146	7,614
2023-12-06	79.000	79.000	78.320	79.000	74.146	800
2023-12-05	79.000	80.000	79.000	79.000	74.146	66,359
2023-12-04	79.000	79.900	78.300	79.000	74.146	3,100
2023-12-01	79.000	80.000	78.020	79.000	74.146	56,012
2023-11-30	82.150	82.150	78.000	79.000	74.146	51,784
2023-11-29	82.500	82.500	82.500	82.500	77.431	0
2023-11-28	82.500	82.500	82.500	82.500	77.431	0
2023-11-27	82.500	82.620	82.020	82.500	77.431	5,699
2023-11-24	82.500	82.640	82.500	82.500	77.431	51,593
2023-11-23	81.500	83.000	80.060	82.750	77.666	85,855
2023-11-22	82.000	82.800	81.500	81.500	76.493	12,628
2023-11-21	78.000	83.000	78.000	82.000	76.962	156,180
2023-11-20	77.500	79.000	77.500	77.500	72.739	5,000
2023-11-17	77.500	77.500	76.060	77.500	72.739	200
2023-11-16	77.500	78.800	77.500	77.500	72.739	88
2023-11-15	77.500	78.400	76.060	77.500	72.739	7,449
2023-11-14	73.600	78.900	73.600	77.500	72.739	26,000
2023-11-13	71.900	75.000	71.900	72.500	68.046	26,019
2023-11-10	70.000	71.900	69.110	70.500	66.169	151,070
2023-11-09	70.000	70.760	70.000	70.000	65.699	24,532
2023-11-08	70.000	70.151	70.000	70.000	65.699	995
2023-11-07	70.000	70.500	70.000	70.000	65.699	27,622
2023-11-06	69.900	70.950	69.900	70.000	65.699	83,570
2023-11-03	68.000	69.900	67.110	68.000	63.822	177,691
2023-11-02	68.000	70.000	66.750	68.000	63.822	163,264
2023-11-01	64.000	68.000	64.000	68.000	63.822	38,500
2023-10-31	63.500	63.888	63.500	63.500	59.599	506
2023-10-30	63.500	63.888	63.500	63.500	59.599	474
2023-10-27	64.400	64.400	61.000	63.500	59.599	21,471
2023-10-26	65.500	65.500	65.500	65.500	61.476	159
2023-10-25	65.500	65.500	65.500	65.500	61.476	0
2023-10-24	65.500	65.500	63.500	65.500	61.476	2,336
2023-10-23	65.500	65.500	63.250	65.500	61.476	760
2023-10-20	66.500	66.700	63.200	65.500	61.476	23,120
2023-10-19	67.500	67.500	65.306	67.500	63.353	37,340
2023-10-18	67.500	67.500	67.150	67.500	63.353	24,550
2023-10-17	67.500	67.940	67.500	67.500	63.353	1,000
2023-10-16	67.500	67.500	67.100	67.500	63.353	11,216
2023-10-13	67.500	67.500	67.040	67.500	63.353	899
2023-10-12	68.000	68.000	68.000	68.000	63.822	0
2023-10-11	68.000	68.000	68.000	68.000	63.822	0
2023-10-10	68.000	68.000	67.600	68.000	63.822	3,012
2023-10-09	68.000	68.800	67.600	68.000	63.822	18,980
2023-10-06	68.000	69.000	68.000	68.000	63.822	6,500
2023-10-05	68.500	69.000	67.750	68.000	63.822	6,597
2023-10-04	71.000	71.000	67.400	68.500	64.291	59,024
2023-10-03	72.500	72.500	70.660	72.500	68.046	7,500
2023-10-02	75.420	75.420	72.000	73.000	68.515	29,647
2023-09-29	76.000	76.000	76.000	76.000	71.331	0
2023-09-28	74.800	77.000	74.800	76.000	71.331	38,129
2023-09-27	74.500	75.000	74.500	74.500	69.923	694
2023-09-26	73.500	74.500	72.300	74.500	69.923	23,782
2023-09-25	73.500	74.100	73.500	73.500	68.984	5,000
2023-09-22	74.363	74.363	72.100	73.500	68.984	29,945

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.