Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	71.000	71.000	70.010	71.000	66.213	7,000
2022-07-13	72.500	72.799	69.000	71.500	66.680	84,926
2022-07-12	70.500	70.500	70.000	70.500	65.747	1,271
2022-07-11	72.000	72.000	70.125	70.500	65.747	15,759
2022-07-08	73.500	73.500	73.500	73.500	68.545	0
2022-07-07	73.700	73.700	72.000	73.500	68.545	7,767
2022-07-06	75.000	75.000	75.000	75.000	69.944	0
2022-07-05	75.000	75.000	72.120	75.000	69.944	950
2022-07-04	76.000	76.000	72.120	75.000	69.944	9,108
2022-07-01	77.000	77.000	77.000	77.000	71.809	0
2022-06-30	76.500	77.000	76.040	77.000	71.809	30,952
2022-06-29	79.000	79.000	76.030	77.500	72.275	19,189
2022-06-28	80.500	80.500	80.500	80.500	75.073	0
2022-06-27	80.500	80.980	77.000	80.500	75.073	36,292
2022-06-24	81.000	81.000	80.500	80.500	75.073	4,511
2022-06-23	84.100	84.100	81.125	82.500	76.938	49,450
2022-06-22	85.500	86.400	85.500	85.500	79.736	3,351
2022-06-21	85.000	85.960	82.120	85.000	79.270	15,264
2022-06-20	85.000	85.000	85.000	85.000	79.270	0
2022-06-17	85.000	85.000	85.000	85.000	79.270	0
2022-06-16	85.000	85.000	84.400	85.000	79.270	2,000
2022-06-15	85.500	85.500	85.500	85.500	79.736	0
2022-06-14	85.500	85.500	84.000	85.500	79.736	4,040
2022-06-13	82.500	82.500	82.500	82.500	76.938	0
2022-06-10	82.500	84.000	82.500	82.500	76.938	4,359
2022-06-09	81.500	82.700	81.100	82.500	76.938	9,492
2022-06-08	83.250	83.250	81.500	81.500	76.006	18,191
2022-06-07	83.000	84.500	82.125	84.500	78.803	7,426
2022-06-06	83.000	83.900	82.000	83.000	77.404	1,074
2022-06-01	83.000	83.300	82.125	83.000	77.404	3,554
2022-05-31	83.000	83.460	82.125	83.000	77.404	8,126
2022-05-30	82.500	83.880	82.500	83.000	77.404	21,939
2022-05-27	85.020	85.020	82.000	82.000	76.472	52,089
2022-05-26	86.000	86.000	85.020	86.000	80.202	300
2022-05-25	86.000	86.000	85.125	86.000	80.202	3,706
2022-05-24	88.000	88.000	86.100	87.500	81.601	3,493
2022-05-23	89.000	89.000	89.000	89.000	83.000	0
2022-05-20	89.000	89.000	89.000	89.000	83.000	0
2022-05-19	89.000	89.000	88.040	89.000	83.000	22,110
2022-05-18	89.000	89.000	89.000	89.000	83.000	0
2022-05-17	89.000	89.000	89.000	89.000	83.000	0
2022-05-16	89.000	89.000	88.100	89.000	83.000	3,870
2022-05-13	89.000	89.000	88.040	89.000	83.000	50,000
2022-05-12	89.000	89.000	88.000	89.000	83.000	52,875
2022-05-11	89.000	89.000	88.000	89.000	83.000	8,750
2022-05-10	89.000	89.000	88.040	89.000	83.000	45,961
2022-05-09	89.000	89.700	88.600	89.000	83.000	25,000
2022-05-06	89.000	89.000	89.000	89.000	83.000	0
2022-05-05	90.000	90.000	90.000	90.000	83.933	0
2022-05-04	90.000	90.000	90.000	90.000	83.933	0
2022-05-03	90.000	90.000	88.600	90.000	83.933	4,876
2022-04-29	90.000	90.600	90.000	90.000	83.933	25,426
2022-04-28	91.500	91.790	88.600	90.000	83.933	95,218
2022-04-27	92.500	94.250	90.650	92.500	86.264	299,962
2022-04-26	92.500	94.250	92.500	92.500	86.264	593
2022-04-25	92.500	92.500	92.500	92.500	86.264	867
2022-04-22	92.500	92.500	92.500	92.500	86.264	0
2022-04-21	92.500	92.500	91.800	92.500	86.264	4,263
2022-04-20	92.500	92.500	91.750	92.500	86.264	1,148
2022-04-19	92.500	92.500	92.500	92.500	86.264	0

← NewerPage 19 of 22 · 1,268 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.