Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	55.000	55.500	54.900	55.500	51.758	15,000
2022-10-06	55.000	55.000	53.040	55.000	51.292	2,000
2022-10-05	55.000	55.000	55.000	55.000	51.292	0
2022-10-04	54.950	55.000	54.950	55.000	51.292	1,106
2022-10-03	53.500	54.500	52.500	54.500	50.826	2,479
2022-09-30	53.500	53.500	53.500	53.500	49.893	0
2022-09-29	53.500	54.250	53.500	53.500	49.893	2,088
2022-09-28	54.510	54.510	53.000	53.000	49.427	29,711
2022-09-27	54.750	54.880	54.750	54.750	51.059	11,823
2022-09-26	56.510	56.510	54.500	54.500	50.826	50,799
2022-09-23	54.950	57.000	54.950	56.750	52.924	38,399
2022-09-22	53.750	55.627	52.500	53.750	50.126	54,421
2022-09-21	53.500	53.750	53.250	53.750	50.126	14,000
2022-09-20	53.000	54.000	51.500	53.500	49.893	40,914
2022-09-16	50.000	54.000	50.000	53.000	49.427	27,903
2022-09-15	49.000	50.000	48.000	49.700	46.349	158,722
2022-09-14	49.000	49.000	47.600	49.000	45.697	189,219
2022-09-13	49.000	49.000	48.000	49.000	45.697	5,614
2022-09-12	49.000	49.000	49.000	49.000	45.697	0
2022-09-09	49.000	49.000	48.000	49.000	45.697	24,562
2022-09-08	49.000	49.000	48.000	49.000	45.697	4,142
2022-09-07	49.000	49.000	48.000	49.000	45.697	21,729
2022-09-06	51.500	52.370	47.600	49.000	45.697	93,018
2022-09-05	53.500	54.400	50.450	51.500	48.028	81,981
2022-09-02	55.900	55.900	52.060	53.500	49.893	95,143
2022-09-01	56.900	56.900	52.215	56.000	52.225	33,101
2022-08-31	57.440	57.440	55.650	57.000	53.157	47,577
2022-08-30	61.500	61.500	57.100	58.000	54.090	35,448
2022-08-26	62.460	62.460	59.000	61.500	57.354	20,697
2022-08-25	62.500	62.500	62.500	62.500	58.286	0
2022-08-24	62.000	62.600	62.000	62.000	57.820	5,000
2022-08-23	63.000	63.000	61.000	62.000	57.820	21,364
2022-08-22	63.500	63.500	63.500	63.500	59.219	0
2022-08-19	63.500	63.500	63.500	63.500	59.219	0
2022-08-18	64.760	64.760	63.000	63.500	59.219	75,823
2022-08-17	66.500	66.500	64.050	66.500	62.017	4,381
2022-08-16	66.500	66.500	66.500	66.500	62.017	0
2022-08-15	63.000	66.500	62.480	66.500	62.017	53,444
2022-08-12	62.500	63.000	62.486	63.000	58.753	14,627
2022-08-11	62.500	62.500	58.000	62.500	58.286	12,826
2022-08-10	62.500	63.400	60.000	62.500	58.286	11,756
2022-08-09	63.000	63.000	60.100	62.500	58.286	12,134
2022-08-08	66.000	67.430	63.120	66.000	61.551	6,514
2022-08-05	66.000	69.000	63.120	66.000	61.551	24,562
2022-08-04	61.490	65.000	61.490	64.000	59.685	264,089
2022-08-03	62.500	63.000	60.250	61.000	56.888	79,598
2022-08-02	66.000	67.000	62.000	62.500	58.286	27,719
2022-08-01	66.000	67.440	66.000	66.000	61.551	118,951
2022-07-29	66.000	67.920	63.500	65.500	61.084	66,632
2022-07-28	66.000	66.000	66.000	66.000	61.551	0
2022-07-27	66.000	67.200	66.000	66.000	61.551	9,488
2022-07-26	67.500	67.920	63.000	66.000	61.551	20,500
2022-07-25	69.000	69.500	67.000	67.500	62.949	3,944
2022-07-22	69.000	69.720	69.000	69.000	64.348	1,500
2022-07-21	69.000	69.900	69.000	69.000	64.348	5,928
2022-07-20	70.000	70.000	67.000	69.000	64.348	14,368
2022-07-19	71.000	71.000	70.700	71.000	66.213	3,000
2022-07-18	71.000	71.000	70.840	71.000	66.213	1,500
2022-07-15	71.000	71.000	70.890	71.000	66.213	2,622
2022-07-14	71.000	71.000	70.010	71.000	66.213	7,000

← NewerPage 18 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.