Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	63.500	65.000	62.630	64.000	62.090	41,488
2026-04-29	63.500	65.000	62.000	63.500	61.605	10,060
2026-04-28	64.500	67.000	62.000	63.500	61.605	17,483
2026-04-27	64.500	67.000	62.000	64.500	62.575	34,446
2026-04-24	64.500	64.500	64.500	64.500	62.575	0
2026-04-23	64.500	65.250	64.500	64.500	62.575	20,000
2026-04-22	65.000	65.750	65.000	65.000	63.060	3,455
2026-04-21	64.500	67.000	63.000	65.000	63.060	11,252
2026-04-20	63.500	67.000	62.500	64.500	62.575	4,784
2026-04-17	63.500	65.000	63.500	63.500	61.605	17,795
2026-04-16	63.500	65.000	63.500	63.500	61.605	6,745
2026-04-15	63.500	65.000	63.500	63.500	61.605	3
2026-04-14	63.000	65.000	61.084	63.500	61.605	27,645
2026-04-13	63.000	65.000	63.000	63.000	61.119	28,905
2026-04-10	63.000	65.000	63.000	63.000	61.119	7
2026-04-09	63.000	65.000	63.000	63.000	61.119	2,319
2026-04-08	63.500	65.000	61.000	63.000	61.119	7,403
2026-04-07	63.000	65.000	62.000	63.500	61.605	15,596
2026-04-02	63.000	63.000	60.000	63.000	61.119	5,010
2026-04-01	61.000	63.000	60.000	63.000	61.119	30,261
2026-03-31	61.000	62.000	60.000	61.000	59.179	17,092
2026-03-30	61.000	62.000	61.000	61.000	59.179	92,870
2026-03-27	61.000	62.000	61.000	61.000	59.179	14,385
2026-03-26	61.000	62.000	60.000	61.000	59.179	39,689
2026-03-25	61.000	62.000	60.500	61.000	59.179	60,369
2026-03-24	61.000	62.000	61.000	61.000	59.179	23,818
2026-03-23	63.500	65.000	60.000	61.000	59.179	30,834
2026-03-20	63.500	65.000	62.000	63.500	61.605	518
2026-03-19	66.000	66.860	63.000	63.500	61.605	77,190
2026-03-18	66.000	67.000	65.000	66.000	64.030	5,021
2026-03-17	66.000	66.000	65.000	66.000	64.030	2,516
2026-03-16	66.000	66.000	65.100	66.000	64.030	7,649
2026-03-13	66.000	66.000	65.000	66.000	64.030	5
2026-03-12	65.500	66.000	65.100	66.000	64.030	11,000
2026-03-11	66.000	66.980	65.110	65.500	63.545	15,998
2026-03-10	66.000	66.860	66.000	66.000	64.030	7,500
2026-03-09	67.500	68.000	65.110	66.000	64.030	3,345
2026-03-06	69.000	70.000	67.000	67.500	65.485	148,857
2026-03-05	69.000	70.000	68.520	69.000	66.940	2,454
2026-03-04	69.000	70.000	69.000	69.000	66.940	14,602
2026-03-03	70.500	72.000	69.000	69.000	66.940	14,599
2026-03-02	67.500	72.000	67.050	70.500	68.396	43,905
2026-02-27	68.500	68.900	67.500	67.500	65.485	2,210
2026-02-26	67.500	68.000	67.500	67.500	65.485	667
2026-02-25	67.500	68.000	67.500	67.500	65.485	48
2026-02-24	67.500	68.000	67.000	67.500	65.485	9,833
2026-02-23	67.500	68.000	67.500	67.500	65.485	5,185
2026-02-20	68.500	69.100	67.100	67.500	65.485	44,002
2026-02-19	68.500	69.220	67.150	68.500	66.455	77,792
2026-02-18	68.500	70.000	67.000	68.500	66.455	33,147
2026-02-17	68.500	69.500	68.500	68.500	66.455	280
2026-02-16	67.000	69.500	67.000	68.500	66.455	24,080
2026-02-13	67.000	68.000	66.000	67.000	65.000	1,101
2026-02-12	67.000	67.900	67.000	67.000	65.000	40,875
2026-02-11	65.740	67.500	65.740	67.000	65.000	155,696
2026-02-10	65.500	65.950	65.000	65.500	63.545	70,019
2026-02-09	65.500	66.000	65.500	65.500	63.545	3,026
2026-02-06	65.500	66.000	65.000	65.500	63.545	70,625
2026-02-05	71.500	73.000	65.000	65.500	63.545	84,433
2026-02-04	68.970	72.960	68.970	72.000	69.851	72,295

← NewerPage 3 of 5 · 254 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.