Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	62.500	63.000	62.400	63.000	60.333	9,010
2025-11-05	65.025	65.025	62.500	62.500	59.854	167,424
2025-11-04	65.250	65.495	65.000	65.250	62.488	29,608
2025-11-03	65.250	65.250	65.250	65.250	62.488	7,500
2025-10-31	65.250	65.375	62.997	65.250	62.488	66,614
2025-10-30	65.250	65.400	65.250	65.250	62.488	30,280
2025-10-29	65.250	65.500	65.100	65.250	62.488	407,898
2025-10-28	66.000	66.000	65.020	65.250	62.488	19,235
2025-10-27	66.250	66.250	65.000	66.250	63.445	52,498
2025-10-24	66.500	66.500	66.500	66.500	63.685	7,508
2025-10-23	66.500	66.850	66.000	66.500	63.685	7,534
2025-10-22	66.500	66.890	66.500	66.500	63.685	33
2025-10-21	66.500	66.500	66.500	66.500	63.685	2,000
2025-10-20	66.500	66.500	66.500	66.500	63.685	0
2025-10-17	66.500	67.000	66.000	66.500	63.685	30,051
2025-10-16	66.500	66.990	66.050	66.500	63.685	12,172
2025-10-15	66.250	66.890	66.000	66.500	63.685	12,174
2025-10-14	66.000	66.955	65.500	66.250	63.445	165,626
2025-10-13	65.000	66.750	64.275	66.000	63.206	778,528
2025-10-10	62.750	65.000	61.775	65.000	62.248	79,806
2025-10-09	62.750	62.750	62.000	62.750	60.093	1,612
2025-10-08	62.000	62.790	61.100	62.750	60.093	31,920
2025-10-07	64.000	64.000	60.500	62.000	59.375	146,011
2025-10-06	68.000	68.000	65.000	66.000	63.206	60,578
2025-10-03	70.000	70.000	68.000	68.500	65.600	37,732
2025-10-02	70.500	70.500	70.000	70.500	67.515	17,308
2025-10-01	70.000	70.000	70.000	70.000	67.037	2,500
2025-09-30	71.000	71.000	68.000	70.000	67.037	68,349
2025-09-29	74.500	74.500	72.000	73.000	69.910	10,327
2025-09-26	76.500	76.500	72.500	74.500	71.346	30,684
2025-09-25	78.000	78.000	77.000	78.000	74.698	17,000
2025-09-24	78.000	78.000	77.000	78.000	74.698	7,062
2025-09-23	78.000	78.000	78.000	78.000	74.698	0
2025-09-22	78.000	78.000	77.000	78.000	74.698	9,968
2025-09-19	78.300	78.300	75.000	78.000	74.698	13,157
2025-09-18	78.500	78.500	78.000	78.500	75.177	2,946
2025-09-17	78.500	78.500	76.039	78.500	75.177	5,792
2025-09-16	78.500	78.640	78.050	78.500	75.177	1,654
2025-09-15	78.500	78.500	78.000	78.500	75.177	4,215
2025-09-12	78.500	78.500	78.000	78.500	75.177	2,565
2025-09-11	78.500	78.500	78.500	78.500	75.177	0
2025-09-10	78.500	78.700	77.500	78.500	75.177	22,453
2025-09-09	78.500	78.500	78.010	78.500	75.177	1,122
2025-09-08	78.500	78.500	78.500	78.500	75.177	0
2025-09-05	78.500	78.500	78.150	78.500	75.177	2,000
2025-09-04	78.500	78.500	78.050	78.500	75.177	10,075
2025-09-03	78.500	78.500	78.500	78.500	75.177	0
2025-09-02	78.500	78.500	78.500	78.500	75.177	0
2025-09-01	79.050	79.050	78.050	78.500	75.177	10,500
2025-08-29	79.500	79.500	79.050	79.500	76.134	2,586
2025-08-28	81.050	81.050	80.000	80.500	77.092	23,315
2025-08-27	81.500	81.500	80.150	81.500	78.050	1,500
2025-08-26	81.500	81.500	81.050	81.500	78.050	1,200
2025-08-22	81.500	82.500	81.500	81.500	78.050	187
2025-08-21	82.150	82.150	80.000	81.500	78.050	17,670
2025-08-20	83.500	83.500	82.150	83.500	79.965	192
2025-08-19	83.500	83.500	82.000	83.500	79.965	2,020
2025-08-18	83.500	83.500	82.000	83.500	79.965	1,073
2025-08-15	83.500	83.500	83.500	83.500	79.965	0
2025-08-14	83.500	83.500	82.150	83.500	79.965	1,145

← NewerPage 5 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.