Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	68.970	72.960	68.970	72.000	69.851	72,295
2026-02-03	67.000	68.350	67.000	67.500	65.485	52,690
2026-02-02	67.000	69.000	65.000	67.000	65.000	10,830
2026-01-30	67.000	68.400	65.400	67.000	65.000	12,272
2026-01-29	65.500	68.000	65.000	67.000	65.000	4,897
2026-01-28	65.500	67.000	65.500	65.500	63.545	23,897
2026-01-27	65.000	66.000	64.600	65.000	63.060	2,049
2026-01-26	65.500	67.000	64.000	65.000	63.060	42,713
2026-01-23	67.500	68.000	65.500	65.500	63.545	31,146
2026-01-22	68.000	68.900	67.500	67.500	65.485	18,823
2026-01-21	68.000	68.900	68.000	68.000	65.970	17,912
2026-01-20	69.000	70.000	67.100	68.000	65.970	75,839
2026-01-19	69.000	70.000	68.000	69.000	66.940	72
2026-01-16	69.000	69.400	68.100	69.000	66.940	176
2026-01-15	69.000	69.980	69.000	69.000	66.940	3,032
2026-01-14	71.350	71.350	68.000	69.000	66.940	26,185
2026-01-13	68.500	71.890	67.950	71.500	69.366	63,606
2026-01-12	69.000	71.000	67.080	68.500	66.455	25,901
2026-01-09	72.500	73.000	69.000	69.000	66.940	37,207
2026-01-08	72.500	74.000	71.550	72.500	70.336	13,001
2026-01-07	72.500	74.000	72.500	72.500	70.336	1,372
2026-01-06	72.500	73.500	72.500	72.500	70.336	426
2026-01-05	73.000	74.000	71.000	72.500	70.336	70,935
2026-01-02	70.000	74.500	70.000	73.000	70.821	24,473
2025-12-31	67.190	70.000	67.190	69.000	66.940	66,861
2025-12-30	66.500	67.250	66.500	66.500	64.515	7,500
2025-12-29	65.500	67.550	65.000	66.500	64.515	52,492
2025-12-24	67.000	67.000	65.000	65.500	63.545	33,663
2025-12-23	67.000	67.000	66.100	67.000	65.000	3,372
2025-12-22	67.000	69.000	67.000	67.000	65.000	50,960
2025-12-19	65.000	68.000	65.000	67.000	65.000	51,500
2025-12-18	64.450	65.000	64.450	64.500	62.575	43,500
2025-12-17	63.500	65.000	63.500	63.500	61.216	191,906
2025-12-16	62.000	63.500	62.000	62.000	59.770	25,000
2025-12-15	61.000	63.000	60.600	61.000	58.806	25,974
2025-12-12	61.000	62.750	61.000	61.000	58.806	49,041
2025-12-11	60.500	60.500	59.300	60.500	58.324	13,127
2025-12-10	59.500	60.800	58.000	60.500	57.939	1,263,100
2025-12-09	59.500	59.500	59.000	59.500	56.981	5,436
2025-12-08	59.500	59.935	59.500	59.500	56.981	10,001
2025-12-05	59.500	60.000	59.000	59.500	56.981	134,259
2025-12-04	60.750	60.750	59.000	59.500	56.981	139,996
2025-12-03	61.000	61.000	60.000	61.000	58.418	33,751
2025-12-02	61.000	62.000	60.020	62.000	59.375	80,517
2025-12-01	61.000	61.480	60.110	61.000	58.418	55,449
2025-11-28	61.000	61.000	60.000	61.000	58.418	66,000
2025-11-27	61.000	61.200	61.000	61.000	58.418	53,946
2025-11-26	61.000	61.250	60.000	61.000	58.418	40,764
2025-11-25	61.000	61.740	60.000	61.000	58.418	7,272
2025-11-24	61.500	61.790	60.000	61.000	58.418	69,328
2025-11-21	61.500	61.850	61.050	61.500	58.896	64,250
2025-11-20	61.500	61.969	61.000	61.500	58.896	206,437
2025-11-19	61.500	61.900	61.500	61.500	58.896	572
2025-11-18	61.500	62.000	60.500	61.500	58.896	15,400
2025-11-17	60.500	62.000	60.300	61.500	58.896	64,183
2025-11-14	62.000	62.000	60.500	60.500	57.939	92,881
2025-11-13	62.500	62.500	62.040	62.500	59.854	5,293
2025-11-12	62.500	62.500	62.400	62.500	59.854	1,000
2025-11-11	62.850	62.850	62.500	62.500	59.854	40,764
2025-11-10	63.000	63.000	62.100	63.000	60.333	56,172

← NewerPage 4 of 22 · 1,267 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.