Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	87.000	87.000	87.000	87.000	81.135	0
2023-06-27	87.000	87.000	85.000	87.000	81.135	4,200
2023-06-26	87.000	87.000	86.000	87.000	81.135	9,000
2023-06-23	86.750	88.900	86.000	87.000	81.135	14,410
2023-06-22	85.750	86.900	85.200	86.750	80.902	6,417
2023-06-21	85.750	86.700	85.750	85.750	79.969	3,000
2023-06-20	86.250	87.400	84.700	85.750	79.969	66,441
2023-06-19	86.250	86.250	84.660	86.250	80.435	3,336
2023-06-16	86.250	86.250	84.600	86.250	80.435	9,081
2023-06-15	84.600	86.250	84.600	86.250	80.435	37,061
2023-06-14	84.500	84.500	84.020	84.500	78.803	94,028
2023-06-13	85.960	85.960	84.000	85.000	79.270	359,449
2023-06-12	84.500	85.800	82.125	84.500	78.803	58,256
2023-06-09	85.850	85.850	82.000	84.500	78.803	41,692
2023-06-08	79.850	88.780	79.850	86.500	80.668	178,785
2023-06-07	78.000	79.000	78.000	78.000	72.742	4,700
2023-06-06	77.500	79.000	77.500	78.000	72.742	25,000
2023-06-05	77.500	77.500	75.000	77.500	72.275	23,508
2023-06-02	75.000	75.000	73.080	75.000	69.944	11,006
2023-06-01	75.000	75.000	75.000	75.000	69.944	0
2023-05-31	75.000	75.000	75.000	75.000	69.944	0
2023-05-30	76.500	76.800	73.100	75.500	70.410	45,793
2023-05-26	76.500	76.500	76.500	76.500	71.343	0
2023-05-25	76.500	77.000	74.250	76.500	71.343	3,172
2023-05-24	76.500	76.500	74.100	76.500	71.343	1,683
2023-05-23	76.500	77.750	74.100	76.500	71.343	12,832
2023-05-22	76.500	76.500	75.500	76.500	71.343	46,283
2023-05-19	77.500	77.500	77.500	77.500	72.275	0
2023-05-18	77.500	79.700	75.500	77.500	72.275	844
2023-05-17	77.000	80.000	75.600	77.500	72.275	8,478
2023-05-16	75.500	77.940	75.500	77.000	71.809	11,278
2023-05-15	73.560	77.400	73.560	75.500	70.410	18,367
2023-05-12	72.000	72.000	72.000	72.000	67.146	0
2023-05-11	72.000	72.000	71.520	72.000	67.146	50,500
2023-05-10	72.000	75.000	70.600	72.000	67.146	35,372
2023-05-09	72.000	73.850	70.250	72.000	67.146	49,708
2023-05-05	72.000	75.000	72.000	72.000	67.146	25,000
2023-05-04	72.500	74.900	70.000	72.000	67.146	15,826
2023-05-03	72.500	72.500	72.000	72.500	67.612	700
2023-05-02	72.100	79.000	72.100	74.000	69.011	86,710
2023-04-28	70.000	70.000	69.000	70.000	65.281	2,110
2023-04-27	71.500	73.700	71.500	71.500	66.680	16,000
2023-04-26	71.500	71.500	69.600	71.500	66.680	311
2023-04-25	71.500	71.500	71.000	71.500	66.680	18,937
2023-04-24	71.500	73.000	71.500	71.500	66.680	462
2023-04-21	71.500	71.500	71.500	71.500	66.680	0
2023-04-20	71.500	75.324	71.500	71.500	66.680	18,058
2023-04-19	71.500	71.500	71.500	71.500	66.680	0
2023-04-18	72.000	73.000	70.633	72.000	67.146	106,217
2023-04-17	72.000	73.000	70.500	72.000	67.146	7,742
2023-04-14	72.000	73.400	72.000	72.000	67.146	47,000
2023-04-13	72.000	73.000	72.000	72.000	67.146	2,732
2023-04-12	72.000	73.400	72.000	72.000	67.146	39,450
2023-04-11	72.000	73.500	72.000	72.000	67.146	670
2023-04-06	72.000	72.000	70.000	72.000	67.146	2,000
2023-04-05	72.500	72.500	72.500	72.500	67.612	0
2023-04-04	72.500	72.500	70.250	72.500	67.612	3,787
2023-04-03	73.500	74.170	71.000	72.500	67.612	5,683
2023-03-31	73.500	73.500	73.500	73.500	68.545	0
2023-03-30	73.500	73.500	73.500	73.500	68.545	0

← NewerPage 15 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.