Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	68.500	68.500	67.650	68.500	63.882	14,005
2023-01-03	68.500	71.900	68.500	68.500	63.882	3,719
2022-12-30	68.500	68.500	68.500	68.500	63.882	0
2022-12-29	68.500	68.500	68.500	68.500	63.882	0
2022-12-28	66.000	69.900	65.700	68.500	63.882	52,637
2022-12-23	66.000	66.000	65.700	66.000	61.551	5,127
2022-12-22	66.000	66.900	66.000	66.000	61.551	3,736
2022-12-21	66.000	66.900	66.000	66.000	61.551	20,079
2022-12-20	66.000	66.000	65.040	66.000	61.551	3,130
2022-12-19	66.000	66.000	66.000	66.000	61.551	0
2022-12-16	66.000	66.000	64.000	66.000	61.551	6,633
2022-12-15	66.500	67.800	65.200	66.000	61.551	16,707
2022-12-14	66.500	66.500	65.750	66.500	62.017	3,604
2022-12-13	66.500	66.500	66.500	66.500	62.017	0
2022-12-12	67.200	67.200	65.250	66.500	62.017	23,149
2022-12-09	69.500	70.900	67.500	67.500	62.949	13,900
2022-12-08	68.000	72.000	68.000	69.500	64.815	85,490
2022-12-07	64.800	66.000	64.800	66.000	61.551	76,764
2022-12-06	64.000	67.000	63.010	63.500	59.219	77,983
2022-12-05	57.950	64.500	57.950	62.500	58.286	64,625
2022-12-02	57.500	57.500	57.130	57.500	53.624	2,190
2022-12-01	57.200	58.900	57.200	57.500	53.624	24,722
2022-11-30	56.750	58.484	56.500	57.000	53.157	15,580
2022-11-29	56.750	57.000	56.750	56.750	52.924	1,350
2022-11-28	56.750	57.275	56.030	56.750	52.924	5,560
2022-11-25	56.500	57.320	56.500	56.750	52.924	12,500
2022-11-24	56.250	56.250	55.050	56.250	52.458	15,406
2022-11-23	56.600	57.000	56.600	56.750	52.924	27,256
2022-11-22	52.800	57.000	52.800	55.750	51.992	34,400
2022-11-21	51.500	53.000	51.500	51.500	48.028	7,200
2022-11-18	51.500	51.500	51.500	51.500	48.028	0
2022-11-17	51.500	51.500	51.500	51.500	48.028	0
2022-11-16	51.500	51.500	50.250	51.500	48.028	6,456
2022-11-15	51.500	51.500	49.000	51.500	48.028	107,728
2022-11-14	51.500	51.500	50.000	51.500	48.028	13,731
2022-11-11	51.000	52.100	50.000	51.500	48.028	20,749
2022-11-10	51.000	51.000	51.000	51.000	47.562	0
2022-11-09	51.000	51.000	49.000	51.000	47.562	2,000
2022-11-08	51.000	51.000	51.000	51.000	47.562	0
2022-11-07	51.000	51.000	50.000	51.000	47.562	2,400
2022-11-04	51.500	52.250	51.500	51.500	48.028	206
2022-11-03	51.500	52.850	51.500	51.500	48.028	8,655
2022-11-02	52.100	52.100	50.000	51.500	48.028	7,542
2022-11-01	53.000	53.000	52.100	53.000	49.427	12,500
2022-10-31	53.000	53.000	53.000	53.000	49.427	0
2022-10-28	53.000	53.000	53.000	53.000	49.427	0
2022-10-27	55.100	55.100	52.100	53.000	49.427	40,599
2022-10-26	52.970	56.500	52.970	56.500	52.691	38,179
2022-10-25	51.500	52.143	51.500	51.500	48.028	6,750
2022-10-24	51.000	51.400	50.020	51.000	47.562	45,088
2022-10-21	54.000	54.000	49.000	51.000	47.562	49,422
2022-10-20	55.500	55.500	54.000	55.500	51.758	1,896
2022-10-19	55.500	55.500	54.000	55.500	51.758	1,990
2022-10-18	55.500	55.500	55.500	55.500	51.758	0
2022-10-17	55.500	55.500	55.500	55.500	51.758	0
2022-10-14	55.500	55.500	55.500	55.500	51.758	0
2022-10-13	55.500	55.500	54.000	55.500	51.758	1,495
2022-10-12	55.500	55.500	54.050	55.500	51.758	1,462
2022-10-11	55.500	55.500	54.000	55.500	51.758	20,371
2022-10-10	55.500	55.500	54.900	55.500	51.758	900

← NewerPage 17 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.