Vianet Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 80.000 | 80.000 | 79.500 | 80.000 | 75.798 | 4,767 |
| 2025-02-20 | 80.500 | 81.400 | 79.000 | 80.000 | 75.798 | 16,820 |
| 2025-02-19 | 80.500 | 80.500 | 80.000 | 80.500 | 76.272 | 12,506 |
| 2025-02-18 | 81.000 | 81.000 | 80.000 | 81.000 | 76.746 | 11,154 |
| 2025-02-17 | 81.000 | 81.500 | 80.590 | 81.000 | 76.746 | 19,666 |
| 2025-02-14 | 81.500 | 83.000 | 80.000 | 81.000 | 76.746 | 233,554 |
| 2025-02-13 | 82.833 | 82.833 | 80.125 | 81.500 | 77.219 | 85,174 |
| 2025-02-12 | 83.500 | 83.650 | 82.135 | 83.500 | 79.114 | 8,452 |
| 2025-02-11 | 85.500 | 86.000 | 82.135 | 83.500 | 79.114 | 14,583 |
| 2025-02-10 | 86.000 | 86.000 | 85.000 | 85.500 | 81.009 | 72,528 |
| 2025-02-07 | 87.500 | 87.769 | 87.000 | 87.500 | 82.904 | 38,987 |
| 2025-02-06 | 87.500 | 87.500 | 87.000 | 87.500 | 82.904 | 14,975 |
| 2025-02-05 | 87.500 | 87.500 | 87.000 | 87.500 | 82.904 | 13,977 |
| 2025-02-04 | 89.000 | 89.000 | 89.000 | 89.000 | 84.325 | 0 |
| 2025-02-03 | 89.000 | 90.000 | 88.000 | 88.500 | 83.852 | 73,145 |
| 2025-01-31 | 89.000 | 90.000 | 87.000 | 89.000 | 84.325 | 79,579 |
| 2025-01-30 | 91.000 | 91.900 | 81.600 | 89.000 | 84.325 | 450,489 |
| 2025-01-29 | 101.50 | 101.90 | 101.00 | 101.50 | 96.169 | 17,924 |
| 2025-01-28 | 102.50 | 103.40 | 101.02 | 101.50 | 96.169 | 17,936 |
| 2025-01-27 | 102.50 | 103.85 | 102.50 | 102.50 | 97.116 | 50 |
| 2025-01-24 | 105.00 | 105.00 | 102.50 | 102.50 | 97.116 | 50,536 |
| 2025-01-23 | 107.00 | 107.75 | 106.00 | 107.00 | 101.38 | 21,283 |
| 2025-01-22 | 106.00 | 107.00 | 105.00 | 107.00 | 101.38 | 107,100 |
| 2025-01-21 | 110.05 | 110.05 | 106.00 | 106.00 | 100.43 | 46,144 |
| 2025-01-20 | 110.50 | 111.00 | 110.00 | 110.50 | 104.70 | 57,043 |
| 2025-01-17 | 110.50 | 110.50 | 108.25 | 110.50 | 104.70 | 30,633 |
| 2025-01-16 | 112.50 | 113.00 | 110.15 | 112.50 | 106.59 | 148,576 |
| 2025-01-15 | 109.00 | 113.49 | 107.25 | 112.50 | 106.59 | 20,936 |
| 2025-01-14 | 108.50 | 108.90 | 107.00 | 107.50 | 101.85 | 11,416 |
| 2025-01-13 | 112.00 | 112.00 | 108.50 | 108.50 | 102.80 | 71,044 |
| 2025-01-10 | 113.00 | 113.00 | 112.10 | 113.00 | 107.06 | 57,773 |
| 2025-01-09 | 113.00 | 113.00 | 112.10 | 113.00 | 107.06 | 6,266 |
| 2025-01-08 | 113.00 | 113.00 | 113.00 | 113.00 | 107.06 | 0 |
| 2025-01-07 | 113.00 | 113.00 | 112.00 | 113.00 | 107.06 | 69,420 |
| 2025-01-06 | 113.00 | 113.00 | 112.55 | 113.00 | 107.06 | 6,264 |
| 2025-01-03 | 113.00 | 114.00 | 112.00 | 113.00 | 107.06 | 17,000 |
| 2025-01-02 | 113.00 | 113.00 | 113.00 | 113.00 | 107.06 | 0 |
| 2024-12-31 | 113.00 | 113.00 | 111.50 | 113.00 | 107.06 | 6,895 |
| 2024-12-30 | 113.00 | 113.00 | 112.00 | 113.00 | 107.06 | 3,161 |
| 2024-12-27 | 113.00 | 113.00 | 113.00 | 113.00 | 107.06 | 47 |
| 2024-12-24 | 113.00 | 113.00 | 113.00 | 113.00 | 107.06 | 0 |
| 2024-12-23 | 112.00 | 114.50 | 111.00 | 113.00 | 107.06 | 43,417 |
| 2024-12-20 | 112.00 | 112.00 | 111.20 | 112.00 | 106.12 | 16,383 |
| 2024-12-19 | 112.00 | 112.00 | 110.76 | 112.00 | 106.12 | 33,165 |
| 2024-12-18 | 112.00 | 112.90 | 111.61 | 112.00 | 106.12 | 12,010 |
| 2024-12-17 | 111.55 | 112.40 | 111.55 | 112.00 | 106.12 | 2,301 |
| 2024-12-16 | 110.70 | 113.00 | 110.70 | 111.50 | 105.64 | 19,800 |
| 2024-12-13 | 108.50 | 110.75 | 108.50 | 108.50 | 102.80 | 4,000 |
| 2024-12-12 | 107.50 | 109.70 | 106.44 | 108.50 | 102.80 | 31,029 |
| 2024-12-11 | 106.00 | 108.00 | 105.36 | 107.50 | 101.57 | 50,243 |
| 2024-12-10 | 105.50 | 107.00 | 105.22 | 106.00 | 100.15 | 210,003 |
| 2024-12-09 | 105.50 | 105.89 | 105.50 | 105.50 | 99.680 | 10,802 |
| 2024-12-06 | 106.00 | 108.00 | 105.00 | 105.50 | 99.680 | 52,521 |
| 2024-12-05 | 104.50 | 107.56 | 104.00 | 106.00 | 100.15 | 6,048 |
| 2024-12-04 | 102.50 | 105.00 | 102.25 | 104.50 | 98.735 | 60,672 |
| 2024-12-03 | 97.990 | 103.00 | 97.990 | 101.50 | 95.901 | 67,562 |
| 2024-12-02 | 102.50 | 102.65 | 95.000 | 96.250 | 90.940 | 76,039 |
| 2024-11-29 | 102.50 | 102.50 | 102.50 | 102.50 | 96.845 | 0 |
| 2024-11-28 | 102.50 | 102.70 | 102.11 | 102.50 | 96.845 | 1,500 |
| 2024-11-27 | 102.50 | 102.50 | 102.02 | 102.50 | 96.845 | 93,000 |
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.