Vianet Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 102.50 | 102.50 | 102.25 | 102.50 | 96.845 | 20,000 |
| 2024-11-25 | 102.50 | 102.50 | 102.25 | 102.50 | 96.845 | 1,788 |
| 2024-11-22 | 102.50 | 102.85 | 102.50 | 102.50 | 96.845 | 16,146 |
| 2024-11-21 | 104.00 | 104.00 | 101.00 | 102.00 | 96.373 | 5,147 |
| 2024-11-20 | 104.11 | 104.11 | 102.10 | 104.00 | 98.263 | 89,336 |
| 2024-11-19 | 105.00 | 105.00 | 104.11 | 105.00 | 99.207 | 7,461 |
| 2024-11-18 | 105.00 | 105.70 | 104.65 | 105.00 | 99.207 | 9,667 |
| 2024-11-15 | 104.00 | 105.00 | 103.00 | 105.00 | 99.207 | 73,300 |
| 2024-11-14 | 104.00 | 104.10 | 103.12 | 104.00 | 98.263 | 9,560 |
| 2024-11-13 | 101.00 | 104.50 | 100.11 | 104.00 | 98.263 | 96,037 |
| 2024-11-12 | 104.00 | 105.99 | 100.36 | 101.00 | 95.428 | 140,607 |
| 2024-11-11 | 113.00 | 113.00 | 103.50 | 104.00 | 98.263 | 197,399 |
| 2024-11-08 | 114.00 | 114.00 | 111.16 | 114.00 | 107.71 | 8,453 |
| 2024-11-07 | 114.00 | 114.00 | 113.00 | 114.00 | 107.71 | 5,214 |
| 2024-11-06 | 115.00 | 115.45 | 113.13 | 114.50 | 108.18 | 2,020 |
| 2024-11-05 | 115.95 | 115.95 | 114.00 | 115.00 | 108.66 | 137,332 |
| 2024-11-04 | 122.50 | 123.83 | 111.12 | 116.50 | 110.07 | 146,604 |
| 2024-11-01 | 122.50 | 122.50 | 121.25 | 122.50 | 115.74 | 6,397 |
| 2024-10-31 | 122.50 | 122.50 | 120.15 | 122.50 | 115.74 | 503 |
| 2024-10-30 | 122.50 | 122.50 | 120.15 | 122.50 | 115.74 | 8,129 |
| 2024-10-29 | 122.50 | 122.50 | 120.11 | 122.50 | 115.74 | 1,205 |
| 2024-10-28 | 123.60 | 123.60 | 120.00 | 122.50 | 115.74 | 24,726 |
| 2024-10-25 | 124.50 | 124.50 | 120.00 | 124.50 | 117.63 | 534,023 |
| 2024-10-24 | 124.50 | 124.50 | 123.25 | 124.50 | 117.63 | 84 |
| 2024-10-23 | 123.00 | 124.50 | 122.20 | 124.50 | 117.63 | 275,291 |
| 2024-10-22 | 123.00 | 124.00 | 123.00 | 123.00 | 116.21 | 24,053 |
| 2024-10-21 | 122.50 | 122.50 | 122.00 | 122.50 | 115.74 | 4,227 |
| 2024-10-18 | 125.50 | 126.25 | 120.25 | 123.00 | 116.21 | 16,540 |
| 2024-10-17 | 125.00 | 127.00 | 124.00 | 125.50 | 118.58 | 65,594 |
| 2024-10-16 | 126.50 | 127.00 | 122.75 | 125.00 | 118.10 | 26,538 |
| 2024-10-15 | 123.50 | 126.50 | 123.33 | 126.50 | 119.52 | 123,025 |
| 2024-10-14 | 122.00 | 124.00 | 122.00 | 123.50 | 116.69 | 22,232 |
| 2024-10-11 | 122.00 | 122.00 | 120.00 | 122.00 | 115.27 | 80,604 |
| 2024-10-10 | 127.00 | 127.32 | 124.90 | 125.00 | 118.10 | 50,738 |
| 2024-10-09 | 127.00 | 128.00 | 127.00 | 127.00 | 119.99 | 60,962 |
| 2024-10-08 | 127.00 | 127.78 | 126.80 | 127.00 | 119.99 | 3,341 |
| 2024-10-07 | 127.00 | 127.78 | 126.80 | 127.00 | 119.99 | 6,478 |
| 2024-10-04 | 127.00 | 127.50 | 126.80 | 127.00 | 119.99 | 2,791 |
| 2024-10-03 | 127.00 | 127.75 | 126.61 | 127.00 | 119.99 | 7,345 |
| 2024-10-02 | 127.00 | 127.00 | 126.55 | 127.00 | 119.99 | 90 |
| 2024-10-01 | 127.00 | 127.80 | 127.00 | 127.00 | 119.99 | 2,202 |
| 2024-09-30 | 127.00 | 127.85 | 126.23 | 127.00 | 119.99 | 9,813 |
| 2024-09-27 | 126.00 | 127.90 | 125.55 | 127.00 | 119.99 | 65,378 |
| 2024-09-26 | 125.00 | 127.03 | 125.00 | 126.00 | 119.05 | 54,642 |
| 2024-09-25 | 125.00 | 125.50 | 124.00 | 124.00 | 117.16 | 1,588 |
| 2024-09-24 | 127.00 | 127.00 | 123.00 | 125.00 | 118.10 | 24,089 |
| 2024-09-23 | 123.88 | 129.85 | 123.88 | 127.50 | 120.47 | 59,998 |
| 2024-09-20 | 120.00 | 125.00 | 120.00 | 122.00 | 115.27 | 598,045 |
| 2024-09-19 | 119.00 | 121.00 | 119.00 | 119.00 | 112.44 | 54,647 |
| 2024-09-18 | 122.60 | 122.60 | 118.00 | 118.00 | 111.49 | 21,528 |
| 2024-09-17 | 123.00 | 123.00 | 122.04 | 123.00 | 116.21 | 7,961 |
| 2024-09-16 | 123.00 | 123.00 | 122.04 | 123.00 | 116.21 | 11,214 |
| 2024-09-13 | 122.80 | 123.00 | 122.80 | 123.00 | 116.21 | 65,066 |
| 2024-09-12 | 122.50 | 123.00 | 120.00 | 122.50 | 115.74 | 217,206 |
| 2024-09-11 | 122.50 | 123.38 | 122.50 | 122.50 | 115.74 | 3,899 |
| 2024-09-10 | 122.00 | 122.70 | 117.50 | 122.00 | 115.27 | 45,584 |
| 2024-09-09 | 122.50 | 123.50 | 120.00 | 122.00 | 115.27 | 7,824 |
| 2024-09-06 | 123.00 | 123.58 | 122.50 | 122.50 | 115.74 | 4,041 |
| 2024-09-05 | 128.49 | 128.49 | 122.00 | 123.00 | 116.21 | 15,116 |
| 2024-09-04 | 128.50 | 128.50 | 126.00 | 128.50 | 121.41 | 10,000 |
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.