Vianet Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	92.500	94.250	92.500	92.500	86.264	1,058
2022-04-13	92.500	93.750	92.500	92.500	86.264	373
2022-04-12	90.500	93.800	88.000	91.500	85.331	4,424
2022-04-11	90.000	91.900	90.000	90.500	84.399	23,424
2022-04-08	87.500	87.500	86.600	87.500	81.601	17,000
2022-04-07	87.500	89.750	86.600	87.500	81.601	146,274
2022-04-06	87.500	87.500	86.600	87.500	81.601	9,547
2022-04-05	87.500	87.500	86.600	87.500	81.601	1,540
2022-04-04	87.500	87.500	87.500	87.500	81.601	0
2022-04-01	87.500	87.500	87.500	87.500	81.601	0
2022-03-31	87.500	87.500	85.000	87.500	81.601	3,621
2022-03-30	87.500	87.500	85.000	87.500	81.601	41,500
2022-03-29	88.000	88.000	86.080	88.000	82.067	524
2022-03-28	88.000	88.200	86.500	88.000	82.067	86,790
2022-03-25	88.000	88.000	86.500	88.000	82.067	97,214
2022-03-24	88.000	88.000	88.000	88.000	82.067	0
2022-03-23	88.000	88.200	86.480	88.000	82.067	2,516
2022-03-22	88.000	88.200	88.000	88.000	82.067	1,133
2022-03-21	87.500	87.500	86.480	87.500	81.601	19,592
2022-03-18	88.500	88.500	86.760	88.500	82.534	30,668
2022-03-17	87.000	89.000	85.660	88.500	82.534	14,992
2022-03-16	87.000	87.000	85.655	87.000	81.135	7,966
2022-03-15	87.000	87.000	87.000	87.000	81.135	0
2022-03-14	87.000	88.000	85.500	87.000	81.135	44,531
2022-03-11	87.000	89.880	85.500	87.000	81.135	20,920
2022-03-10	87.000	88.000	84.600	87.000	81.135	12,462
2022-03-09	87.000	87.000	87.000	87.000	81.135	0
2022-03-08	86.500	86.500	83.790	86.500	80.668	5,000
2022-03-07	86.500	86.500	83.650	86.500	80.668	47,325
2022-03-04	87.000	87.000	84.625	87.000	81.135	10,351
2022-03-03	87.000	87.000	84.625	87.000	81.135	5,319
2022-03-02	86.500	87.000	84.000	87.000	81.135	24,900
2022-03-01	86.500	86.500	84.625	86.500	80.668	16,947
2022-02-28	85.500	89.998	83.600	86.500	80.668	25,853
2022-02-25	85.500	86.750	85.500	85.500	79.736	200
2022-02-24	85.500	85.500	83.400	85.500	79.736	21,652
2022-02-23	86.500	89.500	85.000	87.000	81.135	4,500
2022-02-22	86.700	86.700	85.000	86.500	80.668	5,586
2022-02-21	88.000	88.000	86.600	88.000	82.067	828
2022-02-18	88.000	88.000	86.600	88.000	82.067	194
2022-02-17	87.250	88.700	87.250	88.000	82.067	19,913
2022-02-16	86.500	87.300	85.517	86.500	80.668	5,104
2022-02-15	86.500	87.400	85.450	86.500	80.668	4,257
2022-02-14	86.500	87.790	85.400	86.500	80.668	32,940
2022-02-11	86.500	88.000	85.300	86.500	80.668	27,789
2022-02-10	86.500	87.940	86.500	86.500	80.668	9,253
2022-02-09	86.450	87.850	86.450	86.500	80.668	27,500
2022-02-08	85.500	86.800	85.500	85.500	79.736	5,791
2022-02-07	86.000	86.850	84.200	86.000	80.202	13,664
2022-02-04	86.000	86.900	85.350	86.000	80.202	6,205
2022-02-03	86.000	87.000	85.250	86.000	80.202	14,968
2022-02-02	87.000	87.000	84.000	86.000	80.202	63,873
2022-02-01	90.000	90.000	87.250	88.500	82.534	18,720
2022-01-31	91.500	91.500	90.000	91.500	85.331	13,529
2022-01-28	91.500	91.500	91.500	91.500	85.331	0
2022-01-27	91.500	92.250	90.200	91.500	85.331	3,258
2022-01-26	92.500	92.500	92.500	92.500	86.264	0
2022-01-25	87.500	93.000	85.000	92.500	86.264	55,982
2022-01-24	94.500	96.000	86.000	87.500	81.601	20,350
2022-01-21	98.500	98.950	93.100	94.500	88.129	44,701

← NewerPage 20 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.