Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	74.363	74.363	72.100	73.500	68.984	29,945
2023-09-21	75.500	77.062	75.500	75.500	70.861	130
2023-09-20	75.500	75.500	73.000	75.500	70.861	1,848
2023-09-19	76.500	76.500	76.500	76.500	71.800	0
2023-09-18	76.500	76.500	76.500	76.500	71.800	0
2023-09-15	76.500	76.500	76.500	76.500	71.800	0
2023-09-14	77.900	77.900	75.000	76.500	71.800	9,752
2023-09-13	78.500	78.500	77.060	78.500	73.208	6,027
2023-09-12	78.500	79.640	78.500	78.500	73.208	1,852
2023-09-11	78.500	78.500	78.500	78.500	73.208	0
2023-09-08	78.500	79.800	78.500	78.500	73.208	995
2023-09-07	78.500	78.500	77.000	78.500	73.208	26,730
2023-09-06	79.000	80.000	79.000	79.000	73.674	24,000
2023-09-05	79.000	79.000	79.000	79.000	73.674	0
2023-09-04	80.500	80.750	77.160	78.500	73.208	59,040
2023-09-01	75.000	82.000	75.000	80.500	75.073	214,095
2023-08-31	74.020	75.000	74.020	74.500	69.477	41,273
2023-08-30	72.950	73.900	72.950	73.500	68.545	7,923
2023-08-29	72.500	72.950	72.500	72.500	67.612	4,000
2023-08-25	73.000	73.000	71.600	72.500	67.612	40,734
2023-08-24	77.500	77.500	75.220	77.500	72.275	15,935
2023-08-23	77.500	77.500	75.500	77.500	72.275	4,130
2023-08-22	77.500	78.000	75.500	77.500	72.275	21,943
2023-08-21	77.500	77.500	75.000	77.500	72.275	3,000
2023-08-18	77.500	77.500	75.800	77.500	72.275	5,000
2023-08-17	77.500	77.500	77.500	77.500	72.275	0
2023-08-16	77.500	77.500	77.500	77.500	72.275	0
2023-08-15	77.500	77.500	77.500	77.500	72.275	0
2023-08-14	77.500	77.500	75.750	77.500	72.275	1,200
2023-08-11	77.500	79.000	75.000	77.500	72.275	12,462
2023-08-10	77.500	77.500	77.500	77.500	72.275	3,379
2023-08-09	78.000	79.400	76.000	77.500	72.275	5,628
2023-08-08	78.000	78.000	78.000	78.000	72.742	0
2023-08-07	78.000	78.000	76.100	78.000	72.742	3,896
2023-08-04	78.000	78.000	76.000	78.000	72.742	5,884
2023-08-03	78.000	79.900	78.000	78.000	72.742	5,000
2023-08-02	78.000	78.000	78.000	78.000	72.742	0
2023-08-01	78.000	78.000	77.050	78.000	72.742	15,000
2023-07-31	79.500	81.000	77.100	79.500	74.140	32,771
2023-07-28	80.000	80.000	77.000	79.500	74.140	8,377
2023-07-27	81.000	81.000	78.000	81.000	75.539	91,062
2023-07-26	81.500	81.500	80.600	81.500	76.006	2,500
2023-07-25	82.100	82.100	80.000	82.000	76.472	13,660
2023-07-24	83.500	84.363	82.030	83.500	77.871	50,383
2023-07-21	84.060	84.060	81.950	83.500	77.871	22,078
2023-07-20	85.500	85.500	84.000	85.500	79.736	11,875
2023-07-19	86.000	86.000	84.480	86.000	80.202	101,767
2023-07-18	86.000	86.000	84.480	86.000	80.202	6,715
2023-07-17	86.000	86.000	86.000	86.000	80.202	0
2023-07-14	86.000	86.000	84.480	86.000	80.202	9,181
2023-07-13	86.000	86.000	86.000	86.000	80.202	0
2023-07-12	86.000	86.000	86.000	86.000	80.202	0
2023-07-11	86.000	87.600	86.000	86.000	80.202	2,000
2023-07-10	86.000	87.900	84.425	86.000	80.202	6,488
2023-07-07	86.000	86.000	84.320	86.000	80.202	1,750
2023-07-06	86.000	86.900	84.200	86.000	80.202	51,812
2023-07-05	86.000	86.000	84.100	86.000	80.202	1,000
2023-07-04	86.000	86.000	85.000	86.000	80.202	121,769
2023-07-03	86.500	86.500	85.250	86.500	80.668	8,800
2023-06-30	87.000	88.300	85.200	87.000	81.135	18,824

← NewerPage 14 of 22 · 1,268 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.