Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	74.000	74.500	72.000	74.000	69.011	9,804
2023-03-28	74.000	74.000	74.000	74.000	69.011	0
2023-03-27	74.000	74.000	72.300	74.000	69.011	900
2023-03-24	74.000	74.000	72.300	74.000	69.011	4,560
2023-03-23	74.000	74.000	73.000	74.000	69.011	5,610
2023-03-22	74.000	75.000	73.000	74.500	69.477	15,386
2023-03-21	74.000	74.900	74.000	74.000	69.011	10,000
2023-03-20	72.500	75.000	70.350	72.500	67.612	27,575
2023-03-17	72.500	72.500	72.500	72.500	67.612	0
2023-03-16	72.500	72.500	72.500	72.500	67.612	0
2023-03-15	72.500	74.400	70.600	72.500	67.612	25,751
2023-03-14	72.733	72.733	69.050	72.500	67.612	52,326
2023-03-13	72.500	73.800	70.600	73.500	68.545	52,726
2023-03-10	71.000	72.500	70.000	72.500	67.612	32,660
2023-03-09	71.000	71.960	70.900	71.000	66.213	5,821
2023-03-08	71.000	71.000	70.020	71.000	66.213	25,192
2023-03-07	71.960	71.960	71.000	71.000	66.213	7,001
2023-03-06	74.000	74.000	73.040	74.000	69.011	39,320
2023-03-03	74.000	74.000	74.000	74.000	69.011	0
2023-03-02	74.500	74.500	74.500	74.500	69.477	0
2023-03-01	74.500	74.500	73.080	74.500	69.477	64
2023-02-28	75.000	75.000	73.250	75.000	69.944	6,501
2023-02-27	75.000	75.000	75.000	75.000	69.944	0
2023-02-24	75.000	75.000	73.000	75.000	69.944	2,480
2023-02-23	75.000	75.000	73.550	75.000	69.944	19,500
2023-02-22	75.000	75.000	75.000	75.000	69.944	10,000
2023-02-21	75.000	75.000	75.000	75.000	69.944	10,000
2023-02-20	75.000	75.000	75.000	75.000	69.944	0
2023-02-17	75.000	75.000	75.000	75.000	69.944	0
2023-02-16	75.000	76.900	75.000	75.000	69.944	6,501
2023-02-15	76.500	76.900	73.000	75.000	69.944	3,049
2023-02-14	78.100	78.100	75.300	76.500	71.343	48,246
2023-02-13	80.500	81.000	79.000	79.000	73.674	29,058
2023-02-10	80.000	81.990	79.600	80.500	75.073	1,059,710
2023-02-09	80.000	80.000	80.000	80.000	74.607	0
2023-02-08	80.000	82.000	78.250	80.000	74.607	33,567
2023-02-07	77.000	80.000	77.000	80.000	74.607	34,842
2023-02-06	74.500	76.000	74.500	74.500	69.477	2,800
2023-02-03	74.500	76.000	72.750	74.000	69.011	39,214
2023-02-02	74.500	75.950	74.500	74.500	69.477	20,000
2023-02-01	73.500	75.900	71.000	73.500	68.545	6,284
2023-01-31	73.500	76.500	73.500	73.500	68.545	303
2023-01-30	74.000	76.880	72.600	73.500	68.545	5,159
2023-01-27	75.000	76.880	73.125	74.000	69.011	3,510
2023-01-26	76.000	77.000	75.000	75.000	69.944	2,550
2023-01-25	77.900	77.900	73.125	76.000	70.876	45,125
2023-01-24	78.500	79.000	78.500	78.500	73.208	393,948
2023-01-23	78.000	79.000	78.000	78.500	73.208	26,193
2023-01-20	77.500	80.000	77.500	77.500	72.275	28,821
2023-01-19	74.750	77.000	74.750	77.000	71.809	26,700
2023-01-18	74.500	74.900	74.020	74.500	69.477	2,170
2023-01-17	74.500	74.500	74.350	74.500	69.477	8,000
2023-01-16	74.500	76.000	74.500	74.500	69.477	10,258
2023-01-13	72.500	76.174	72.250	74.000	69.011	47,836
2023-01-12	69.400	72.500	69.400	72.500	67.612	11,977
2023-01-11	69.000	69.000	69.000	69.000	64.348	0
2023-01-10	69.000	69.000	68.000	69.000	64.348	12,000
2023-01-09	69.000	70.000	66.120	69.000	64.348	27,875
2023-01-06	68.500	69.000	67.700	69.000	64.348	9,290
2023-01-05	68.500	68.500	68.500	68.500	63.882	0

← NewerPage 16 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.