Vianet Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-09-03 | 130.00 | 130.00 | 126.00 | 130.00 | 122.83 | 11,620 |
| 2024-09-02 | 130.00 | 130.00 | 130.00 | 130.00 | 122.83 | 0 |
| 2024-08-30 | 130.00 | 130.00 | 128.10 | 130.00 | 122.83 | 3,506 |
| 2024-08-29 | 130.00 | 130.77 | 130.00 | 130.00 | 122.83 | 47 |
| 2024-08-28 | 130.00 | 130.00 | 128.08 | 130.00 | 122.83 | 111 |
| 2024-08-27 | 130.00 | 130.00 | 130.00 | 130.00 | 122.83 | 0 |
| 2024-08-23 | 130.50 | 131.45 | 128.75 | 130.50 | 123.30 | 13,730 |
| 2024-08-22 | 132.50 | 134.75 | 130.00 | 130.50 | 123.30 | 33,960 |
| 2024-08-21 | 126.00 | 135.00 | 123.30 | 132.50 | 125.19 | 83,108 |
| 2024-08-20 | 126.00 | 126.00 | 123.00 | 126.00 | 119.05 | 11,865 |
| 2024-08-19 | 132.10 | 132.10 | 126.48 | 127.50 | 120.47 | 46,477 |
| 2024-08-16 | 132.02 | 133.50 | 132.02 | 133.00 | 125.66 | 14,692 |
| 2024-08-15 | 132.00 | 132.00 | 129.21 | 132.00 | 124.72 | 17,888 |
| 2024-08-14 | 133.00 | 133.80 | 132.00 | 132.00 | 124.72 | 4,531 |
| 2024-08-13 | 131.65 | 135.00 | 131.65 | 133.00 | 125.66 | 47,947 |
| 2024-08-12 | 128.50 | 131.00 | 128.50 | 128.50 | 121.41 | 11,554 |
| 2024-08-09 | 126.65 | 129.63 | 126.65 | 127.00 | 119.99 | 4,017 |
| 2024-08-08 | 126.50 | 126.50 | 126.50 | 126.50 | 119.52 | 0 |
| 2024-08-07 | 125.50 | 129.00 | 124.00 | 126.50 | 119.52 | 30,772 |
| 2024-08-06 | 124.00 | 127.75 | 123.84 | 125.50 | 118.58 | 4,407 |
| 2024-08-05 | 127.50 | 128.25 | 122.05 | 124.00 | 117.16 | 28,547 |
| 2024-08-02 | 130.50 | 131.92 | 126.00 | 127.50 | 120.47 | 24,494 |
| 2024-08-01 | 131.50 | 132.90 | 131.35 | 131.50 | 124.25 | 27,049 |
| 2024-07-31 | 131.50 | 131.50 | 131.25 | 131.50 | 124.25 | 38,769 |
| 2024-07-30 | 131.50 | 131.50 | 131.06 | 131.50 | 124.25 | 2,283 |
| 2024-07-29 | 131.50 | 132.90 | 131.50 | 131.50 | 124.25 | 373 |
| 2024-07-26 | 131.50 | 132.90 | 131.10 | 131.50 | 124.25 | 2,911 |
| 2024-07-25 | 131.50 | 131.50 | 131.06 | 131.50 | 124.25 | 2,068 |
| 2024-07-24 | 131.50 | 132.94 | 131.05 | 131.50 | 124.25 | 6,114 |
| 2024-07-23 | 131.50 | 132.25 | 130.35 | 131.50 | 124.25 | 23,491 |
| 2024-07-22 | 131.50 | 132.25 | 130.35 | 131.50 | 124.25 | 3,788 |
| 2024-07-19 | 130.00 | 132.50 | 128.51 | 131.50 | 124.25 | 49,611 |
| 2024-07-18 | 134.70 | 134.70 | 128.50 | 128.50 | 121.41 | 59,282 |
| 2024-07-17 | 137.50 | 140.00 | 133.60 | 135.00 | 127.55 | 33,303 |
| 2024-07-16 | 137.50 | 139.80 | 136.33 | 137.50 | 129.91 | 12,896 |
| 2024-07-15 | 136.00 | 138.80 | 136.00 | 137.50 | 129.91 | 17,340 |
| 2024-07-12 | 134.20 | 138.70 | 134.20 | 136.00 | 128.50 | 9,363 |
| 2024-07-11 | 134.00 | 134.05 | 134.00 | 134.00 | 126.61 | 5,232 |
| 2024-07-10 | 134.00 | 136.00 | 134.00 | 134.00 | 126.61 | 4,621 |
| 2024-07-09 | 133.00 | 136.00 | 133.00 | 134.00 | 126.61 | 25,833 |
| 2024-07-08 | 131.00 | 133.00 | 127.25 | 130.50 | 123.30 | 28,022 |
| 2024-07-05 | 122.50 | 131.00 | 120.00 | 131.00 | 123.77 | 101,487 |
| 2024-07-04 | 119.00 | 125.00 | 119.00 | 122.50 | 115.74 | 29,406 |
| 2024-07-03 | 118.00 | 120.00 | 115.00 | 119.00 | 112.44 | 86,281 |
| 2024-07-02 | 118.00 | 121.00 | 118.00 | 118.00 | 111.49 | 5,915 |
| 2024-07-01 | 117.50 | 117.50 | 116.25 | 117.50 | 111.02 | 1,526 |
| 2024-06-28 | 117.50 | 117.50 | 117.50 | 117.50 | 111.02 | 0 |
| 2024-06-27 | 117.50 | 118.00 | 117.50 | 117.50 | 111.02 | 842 |
| 2024-06-26 | 116.00 | 118.00 | 115.26 | 116.50 | 110.07 | 24,000 |
| 2024-06-25 | 116.00 | 117.00 | 116.00 | 116.00 | 109.60 | 5,000 |
| 2024-06-24 | 113.00 | 116.00 | 113.00 | 113.00 | 106.77 | 16,304 |
| 2024-06-21 | 113.00 | 115.66 | 112.12 | 113.00 | 106.77 | 7,900 |
| 2024-06-20 | 113.00 | 113.00 | 112.11 | 113.00 | 106.77 | 7,508 |
| 2024-06-19 | 113.00 | 115.70 | 113.00 | 113.00 | 106.06 | 449 |
| 2024-06-18 | 115.50 | 115.80 | 111.00 | 113.00 | 106.06 | 27,983 |
| 2024-06-17 | 115.50 | 116.70 | 114.15 | 115.50 | 108.40 | 11,902 |
| 2024-06-14 | 116.00 | 117.80 | 114.75 | 115.50 | 108.40 | 35,437 |
| 2024-06-13 | 116.00 | 117.90 | 115.00 | 116.00 | 108.87 | 31,792 |
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.