Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	98.500	98.500	97.300	98.500	91.859	10,725
2022-01-19	101.00	101.80	97.800	99.500	92.792	8,148
2022-01-18	101.00	101.00	101.00	101.00	94.191	0
2022-01-17	101.00	101.84	98.780	101.00	94.191	13,144
2022-01-14	101.95	101.95	98.750	101.00	94.191	26,234
2022-01-13	102.50	103.60	101.10	102.50	95.590	16,407
2022-01-12	101.00	103.70	101.00	102.50	95.590	9,724
2022-01-11	100.50	103.88	98.500	100.00	93.258	74,043
2022-01-10	90.000	98.000	89.000	96.000	89.528	30,088
2022-01-07	87.000	91.800	87.000	90.000	83.933	7,678
2022-01-06	85.500	91.705	85.500	86.500	80.668	30,978
2022-01-05	85.000	86.500	85.000	85.000	79.270	6,587
2022-01-04	82.000	86.848	81.400	85.000	79.270	37,372
2021-12-31	81.500	85.000	80.020	82.000	76.472	5,283
2021-12-30	78.500	81.500	78.200	81.500	76.006	18,330
2021-12-29	78.500	80.000	78.110	78.500	73.208	4,850
2021-12-24	78.500	80.000	78.500	78.500	73.208	9,397
2021-12-23	77.500	80.000	76.600	78.000	72.742	16,607
2021-12-22	73.500	80.000	72.390	77.500	72.275	47,442
2021-12-21	73.500	74.640	72.333	73.500	68.545	6,673
2021-12-20	76.000	76.160	72.333	73.500	68.545	15,478
2021-12-17	76.500	77.400	75.000	76.000	70.876	24,354
2021-12-16	77.500	78.500	75.500	78.500	73.208	7,955
2021-12-15	79.500	79.500	76.000	77.500	72.275	12,538
2021-12-14	82.960	82.960	80.000	80.500	75.073	14,310
2021-12-13	83.500	84.000	82.000	83.500	77.871	13,479
2021-12-10	88.500	88.880	76.641	83.500	77.871	77,753
2021-12-09	88.500	88.900	87.000	88.500	82.534	12,310
2021-12-08	87.060	89.600	87.060	88.500	82.534	17,638
2021-12-07	86.500	89.580	84.500	87.000	81.135	25,139
2021-12-06	81.900	84.000	81.900	83.000	77.404	18,707
2021-12-03	81.500	81.500	81.500	81.500	76.006	6,884
2021-12-02	81.500	81.500	80.500	81.500	76.006	1,660
2021-12-01	81.500	82.353	81.500	81.500	76.006	11,392
2021-11-30	80.500	81.500	80.090	81.500	76.006	21,737
2021-11-29	80.500	81.250	80.500	80.500	75.073	3,432
2021-11-26	83.000	83.000	77.250	80.500	75.073	35,592
2021-11-25	83.400	83.400	80.200	83.000	77.404	12,489
2021-11-24	83.500	84.550	82.060	83.500	77.871	11,317
2021-11-23	83.500	84.750	82.000	83.500	77.871	14,177
2021-11-22	84.500	85.000	82.400	83.500	77.871	36,214
2021-11-19	83.250	84.650	83.250	84.500	78.803	54,735
2021-11-18	83.500	84.000	80.500	82.500	76.938	35,360
2021-11-17	83.500	84.040	82.060	83.500	77.871	28,384
2021-11-16	87.000	87.000	83.000	83.500	77.871	117,907
2021-11-15	89.500	89.500	88.060	89.500	83.466	300
2021-11-12	90.500	90.500	88.000	89.500	83.466	21,879
2021-11-11	90.500	90.500	89.060	90.500	84.399	9,220
2021-11-10	90.500	91.700	89.000	90.500	84.399	204,938
2021-11-09	89.500	90.500	89.500	90.500	84.399	9,212
2021-11-08	87.500	89.640	86.600	88.500	82.534	46,581
2021-11-05	86.500	87.200	85.600	86.500	80.668	24,716
2021-11-04	83.500	87.700	83.350	86.500	80.668	28,010
2021-11-03	84.000	84.400	82.000	83.500	77.871	38,556
2021-11-02	92.000	92.000	80.000	84.000	78.337	299,094
2021-11-01	95.500	95.500	94.300	95.500	89.062	12,855
2021-10-29	95.000	95.500	93.600	95.500	89.062	50
2021-10-28	95.000	95.400	95.000	95.000	88.595	17,668
2021-10-27	95.000	98.800	93.200	95.000	88.595	43,074
2021-10-26	93.000	93.000	91.080	93.000	86.730	11,826

← NewerPage 21 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.