Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	83.500	83.500	82.150	83.500	79.965	1,145
2025-08-13	83.500	84.250	82.500	83.500	79.965	633,338
2025-08-12	83.500	83.500	83.500	83.500	79.965	0
2025-08-11	83.500	83.500	82.600	83.500	79.965	4,845
2025-08-08	83.500	83.500	83.500	83.500	79.965	0
2025-08-07	83.500	83.500	83.500	83.500	79.965	0
2025-08-06	83.000	83.980	82.500	83.500	79.965	103,123
2025-08-05	83.000	83.840	83.000	83.000	79.486	2,921
2025-08-04	83.000	83.840	82.500	83.000	79.486	2,087
2025-08-01	83.000	83.840	82.500	83.000	79.486	4,062
2025-07-31	83.840	83.840	82.000	83.000	79.486	11,977
2025-07-30	84.500	85.000	84.000	84.000	80.444	21,000
2025-07-29	86.000	86.000	83.500	84.500	80.923	62,337
2025-07-28	90.500	91.000	86.000	87.000	83.317	64,937
2025-07-25	90.500	90.500	90.000	90.500	86.669	3,500
2025-07-24	92.000	92.000	90.000	90.500	86.669	17,585
2025-07-23	92.500	92.500	92.500	92.500	88.584	0
2025-07-22	95.000	95.700	92.000	92.500	88.584	13,931
2025-07-21	96.000	96.500	94.200	95.000	90.978	86,430
2025-07-18	95.500	96.760	94.240	96.000	91.936	39,942
2025-07-17	95.500	95.500	94.180	95.500	91.457	4,011
2025-07-16	95.000	97.000	94.250	95.500	91.457	41,000
2025-07-15	94.000	94.000	94.000	94.000	90.020	413
2025-07-14	94.000	94.080	93.000	94.000	90.020	3,684
2025-07-11	94.000	94.500	93.450	94.000	90.020	34,693
2025-07-10	94.000	94.000	93.450	94.000	90.020	2,028
2025-07-09	94.000	94.000	93.450	94.000	90.020	7,400
2025-07-08	94.000	94.500	93.520	94.000	90.020	21,111
2025-07-07	94.000	94.000	93.450	94.000	90.020	1,102
2025-07-04	94.000	94.350	93.450	94.000	90.020	2,252
2025-07-03	94.000	94.400	93.000	94.000	90.020	19,601
2025-07-02	94.040	94.040	93.400	94.000	90.020	14,953
2025-07-01	96.000	96.900	94.000	96.000	91.936	19,417
2025-06-30	96.000	97.500	94.200	96.000	91.936	4,856
2025-06-27	96.000	97.960	94.200	96.000	91.936	37,100
2025-06-26	96.000	97.960	94.200	96.000	91.936	389
2025-06-25	96.000	97.960	94.200	96.000	91.936	4,042
2025-06-24	96.000	97.960	94.400	96.000	91.936	4,360
2025-06-23	96.000	98.000	94.250	96.000	91.936	9,147
2025-06-20	96.000	98.000	95.440	96.000	91.936	6,722
2025-06-19	94.155	95.000	94.155	95.000	90.978	180,393
2025-06-18	91.000	95.000	91.000	94.000	89.063	33,728
2025-06-17	90.500	91.000	90.000	90.500	85.747	213,757
2025-06-16	85.000	92.000	85.000	90.500	85.747	91,988
2025-06-13	84.500	84.950	84.000	84.500	80.062	19,826
2025-06-12	83.500	84.950	83.080	84.500	80.062	228,697
2025-06-11	79.680	83.500	79.680	83.500	79.114	107,544
2025-06-10	76.000	79.500	75.600	79.500	75.324	398,306
2025-06-09	74.000	75.000	73.550	74.500	70.587	13,498
2025-06-06	75.150	75.150	74.000	74.000	70.113	37,742
2025-06-05	76.500	76.500	75.000	76.500	72.482	11,323
2025-06-04	76.500	76.500	75.000	76.500	72.482	5,131
2025-06-03	76.500	76.500	75.180	76.500	72.482	2,725
2025-06-02	76.500	76.500	75.180	76.500	72.482	3,000
2025-05-30	76.500	76.500	75.500	76.500	72.482	126,196
2025-05-29	76.500	76.500	75.180	76.500	72.482	2,001
2025-05-28	76.500	76.500	75.000	76.500	72.482	56,076
2025-05-27	76.500	76.500	75.600	76.500	72.482	4,221
2025-05-23	76.000	76.700	75.600	76.500	72.482	9,502
2025-05-22	76.000	76.751	76.000	76.000	72.008	3,213

← NewerPage 6 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.