Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	76.000	76.900	75.200	76.000	72.008	17,468
2025-05-20	76.000	77.000	75.600	76.000	72.008	10,050
2025-05-19	75.000	76.900	74.060	76.000	72.008	35,355
2025-05-16	79.000	79.400	75.000	75.000	71.061	44,899
2025-05-15	79.000	79.500	79.000	79.000	74.851	187
2025-05-14	79.000	79.700	78.000	79.000	74.851	3,200
2025-05-13	79.000	79.900	78.000	79.000	74.851	34,896
2025-05-12	77.050	79.900	77.050	79.000	74.851	37,029
2025-05-09	70.500	77.800	69.150	76.000	72.008	86,277
2025-05-08	71.500	72.400	69.500	70.000	66.323	31,016
2025-05-07	70.000	71.500	70.000	71.500	67.745	18,885
2025-05-06	67.500	70.000	67.300	69.500	65.850	63,416
2025-05-02	67.500	68.800	67.500	67.500	63.955	4,321
2025-05-01	67.000	68.760	67.000	67.000	63.481	2,000
2025-04-30	67.000	68.800	65.250	67.000	63.481	9,325
2025-04-29	62.900	67.760	62.900	67.000	63.481	46,689
2025-04-28	62.500	64.750	62.250	62.500	59.217	103,360
2025-04-25	62.000	62.940	61.100	62.500	59.217	79,365
2025-04-24	60.000	63.000	60.000	62.000	58.744	60,745
2025-04-23	57.500	58.250	56.155	57.500	54.480	10,669
2025-04-22	57.500	57.500	57.500	57.500	54.480	0
2025-04-17	56.500	57.500	56.000	57.500	54.480	644
2025-04-16	56.500	56.500	56.500	56.500	53.532	0
2025-04-15	56.500	57.150	56.500	56.500	53.532	1,030
2025-04-14	56.500	58.000	56.500	56.500	53.532	4,645
2025-04-11	56.500	57.000	56.500	56.500	53.532	6,250
2025-04-10	56.500	57.850	55.000	56.500	53.532	11,218
2025-04-09	55.500	55.950	55.500	55.500	52.585	1,211
2025-04-08	57.500	57.500	55.002	57.500	54.480	6,639
2025-04-07	58.000	58.000	56.000	58.000	54.954	28,417
2025-04-04	58.000	58.000	57.200	58.000	54.954	6,912
2025-04-03	58.000	58.000	57.100	58.000	54.954	36,480
2025-04-02	58.000	58.360	57.100	58.000	54.954	70,994
2025-04-01	58.000	58.000	58.000	58.000	54.954	0
2025-03-31	58.250	58.250	57.250	58.000	54.954	373,112
2025-03-28	58.500	60.675	58.100	58.500	55.427	23,000
2025-03-27	58.500	58.500	58.000	58.500	55.427	4,039
2025-03-26	60.400	60.400	58.000	58.500	55.427	68,939
2025-03-25	63.500	63.660	60.000	60.500	57.322	40,178
2025-03-24	63.500	63.950	63.500	63.500	60.165	382,152
2025-03-21	63.500	63.500	63.500	63.500	60.165	806
2025-03-20	63.500	63.950	63.500	63.500	60.165	1,200
2025-03-19	63.500	63.950	63.000	63.500	60.165	19,391
2025-03-18	64.500	66.000	63.000	63.500	60.165	46,363
2025-03-17	64.500	64.500	63.150	64.500	61.112	7,881
2025-03-14	64.500	64.500	64.100	64.500	61.112	3,780
2025-03-13	65.300	65.300	63.000	65.000	61.586	40,738
2025-03-12	66.500	66.500	63.273	66.500	63.007	10,667
2025-03-11	66.700	66.700	65.000	66.500	63.007	38,500
2025-03-10	67.000	67.000	66.700	67.000	63.481	3,031
2025-03-07	67.000	67.000	66.000	67.000	63.481	12,000
2025-03-06	69.000	69.000	67.000	67.500	63.955	32,797
2025-03-05	70.450	70.450	69.050	69.500	65.850	36,027
2025-03-04	74.000	74.000	70.250	70.500	66.797	38,403
2025-03-03	75.500	76.400	74.000	75.500	71.535	9,049
2025-02-28	75.500	76.850	74.000	75.500	71.535	3,993
2025-02-27	77.500	77.500	74.000	75.500	71.535	17,615
2025-02-26	78.000	78.000	76.500	78.000	73.903	41,131
2025-02-25	78.000	78.850	77.835	78.000	73.903	7,350
2025-02-24	80.000	80.900	77.003	78.000	73.903	18,153

← NewerPage 7 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.