Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-12 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
300,037,516B
⌀
YHGJ
2008-10-09
4.42
4.65
4.26
4.35
2,900
4.236791
YHGJ
2008-10-10
4.17
4.17
3.25
3.72
30,300
3.623187
YHGJ
2008-10-13
3.75
4
3.75
4
23,200
3.8959
YHGJ
2008-10-14
4.4
5.25
3.56
3.66
28,200
3.564748
YHGJ
2008-10-15
3.76
3.76
3.33
3.33
13,400
3.243336
YHGJ
2008-10-16
3.56
3.58
2.77
3
6,800
2.921925
YHGJ
2008-10-17
2.83
3.2
2.74
2.96
12,800
2.882966
YHGJ
2008-10-20
3.47
3.48
3.02
3.02
6,100
2.941404
YHGJ
2008-10-21
3
3.02
3
3
9,900
2.921925
YHGJ
2008-10-22
2.95
3.4
2.71
3.09
10,300
3.009582
YHGJ
2008-10-23
3
3
3
3
5,300
2.921925
YHGJ
2008-10-24
2.76
3.09
2.76
2.84
6,000
2.766088
YHGJ
2008-10-27
2.86
2.87
2.85
2.87
800
2.795308
YHGJ
2008-10-28
2.85
2.85
2.76
2.76
2,000
2.68817
YHGJ
2008-10-29
2.8
2.8
2.75
2.8
800
2.727129
YHGJ
2008-10-30
2.99
3.09
2.76
2.91
15,800
2.834267
YHGJ
2008-10-31
2.92
3.15
2.92
3.15
9,100
3.068021
YHGJ
2008-11-03
3.12
3.63
3.09
3.5
2,200
3.408912
YHGJ
2008-11-04
3.41
3.44
3.41
3.44
1,300
3.350474
YHGJ
2008-11-05
3.39
3.5
3.26
3.32
6,900
3.233596
YHGJ
2008-11-06
3.17
3.41
2.98
3.41
25,300
3.321254
YHGJ
2008-11-07
3.02
3.13
2.81
2.85
18,700
2.775828
YHGJ
2008-11-10
2.97
3.1
2.82
3.03
6,300
2.951144
YHGJ
2008-11-11
3.01
3.01
2.67
2.67
21,200
2.600513
YHGJ
2008-11-12
2.69
2.69
2.23
2.23
24,200
2.171964
YHGJ
2008-11-13
2.12
2.14
1.96
1.96
19,200
1.908991
YHGJ
2008-11-14
2.41
2.49
1.6
1.67
64,900
1.626538
YHGJ
2008-11-17
2
2.09
1.75
1.76
15,000
1.714196
YHGJ
2008-11-18
1.7
1.75
1.7
1.75
24,200
1.704456
YHGJ
2008-11-19
1.66
1.66
1.61
1.63
6,400
1.587579
YHGJ
2008-11-20
1.85
1.85
1.71
1.71
3,300
1.665497
YHGJ
2008-11-21
1.7
1.7
1.69
1.69
800
1.646018
YHGJ
2008-11-24
1.95
2.31
1.86
2.1
8,100
2.045347
YHGJ
2008-11-25
2.1
2.28
2.1
2.28
10,700
2.220663
YHGJ
2008-11-26
2.25
2.41
2.25
2.41
13,400
2.34728
YHGJ
2008-11-28
2.29
2.54
2.25
2.5
3,600
2.434937
YHGJ
2008-12-01
2.5
2.5
2.05
2.05
13,500
1.996648
YHGJ
2008-12-02
2.15
2.15
2.05
2.13
4,700
2.074567
YHGJ
2008-12-03
2.33
2.49
2.33
2.49
5,900
2.425197
YHGJ
2008-12-04
2.18
2.18
2.1
2.1
3,300
2.045347
YHGJ
2008-12-05
2.22
2.22
2.1
2.11
1,100
2.055087
YHGJ
2008-12-08
2.05
2.22
2.03
2.05
4,300
1.996648
YHGJ
2008-12-09
2.05
2.05
1.98
2.02
9,400
1.967429
YHGJ
2008-12-10
2.15
2.17
2.1
2.17
11,800
2.113525
YHGJ
2008-12-11
2.15
2.19
1.95
2.09
16,600
2.035607
YHGJ
2008-12-12
2.13
2.26
2.13
2.18
10,100
2.123265
YHGJ
2008-12-15
2.09
2.09
1.99
2
8,700
1.94795
YHGJ
2008-12-16
2.05
2.07
2.02
2.04
3,100
1.986909
YHGJ
2008-12-17
2.03
2.03
1.96
2
500
1.94795
YHGJ
2008-12-18
1.91
2.1
1.91
2.02
9,900
1.967429
YHGJ
2008-12-19
2.13
2.13
2
2
5,000
1.94795
YHGJ
2008-12-22
2
2
1.95
2
17,600
1.94795
YHGJ
2008-12-23
2.04
2.05
2.04
2.05
300
1.996648
YHGJ
2008-12-24
2.02
2.03
1.96
2.03
9,400
1.977169
YHGJ
2008-12-26
2.03
2.03
2.03
2.03
0
1.977169
YHGJ
2008-12-29
2
2.1
2
2.1
7,000
2.045347
YHGJ
2008-12-30
1.99
2.08
1.9
2.08
11,600
2.025868
YHGJ
2008-12-31
2
2.1
1.92
2.1
10,000
2.045347
YHGJ
2009-01-02
2.1
2.19
2
2.15
36,300
2.094046
YHGJ
2009-01-05
2.19
2.2
2.13
2.15
14,800
2.094046
YHGJ
2009-01-06
2.1
2.49
2.1
2.43
21,300
2.366759
YHGJ
2009-01-07
2.44
2.45
2.34
2.34
1,100
2.279101
YHGJ
2009-01-08
2.31
2.31
2.3
2.3
1,000
2.240142
YHGJ
2009-01-09
2.31
2.48
2.31
2.42
1,400
2.357019
YHGJ
2009-01-12
2.31
2.31
2.13
2.13
2,100
2.074567
YHGJ
2009-01-13
2.18
2.18
2.13
2.14
4,400
2.084306
YHGJ
2009-01-14
2.44
2.44
2.08
2.1
3,100
2.045347
YHGJ
2009-01-15
2.29
2.3
2.11
2.11
3,100
2.055087
YHGJ
2009-01-16
2.12
2.18
2.11
2.18
6,600
2.123265
YHGJ
2009-01-20
2.18
2.18
2.18
2.18
0
2.123265
YHGJ
2009-01-21
2.18
2.18
2.18
2.18
0
2.123265
YHGJ
2009-01-22
2.29
2.29
2.2
2.2
1,600
2.142745
YHGJ
2009-01-23
2.11
2.2
2.07
2.2
10,600
2.142745
YHGJ
2009-01-26
2.2
2.25
2.2
2.22
4,700
2.162224
YHGJ
2009-01-27
2.29
2.3
2.29
2.3
13,500
2.240142
YHGJ
2009-01-28
2.34
2.65
2.34
2.62
39,200
2.551814
YHGJ
2009-01-29
2.6
2.6
2.41
2.42
8,000
2.357019
YHGJ
2009-01-30
2.52
2.56
2.5
2.56
4,300
2.493376
YHGJ
2009-02-02
2.4
2.4
2.26
2.31
5,000
2.249882
YHGJ
2009-02-03
2.31
2.47
2.31
2.47
7,900
2.405718
YHGJ
2009-02-04
2.34
2.34
2.34
2.34
300
2.279101
YHGJ
2009-02-05
2.45
2.45
2.28
2.3
9,200
2.240142
YHGJ
2009-02-06
2.31
2.31
2.28
2.28
1,500
2.220663
YHGJ
2009-02-09
2.29
2.57
2.29
2.57
1,600
2.503115
YHGJ
2009-02-10
2.4
2.4
2.29
2.38
1,900
2.31806
YHGJ
2009-02-11
2.29
2.29
2.28
2.28
4,100
2.220663
YHGJ
2009-02-12
2.28
2.54
2.28
2.54
3,100
2.473896
YHGJ
2009-02-13
2.3
2.3
2.28
2.28
2,900
2.220663
YHGJ
2009-02-17
2.28
2.31
2.27
2.27
2,800
2.210923
YHGJ
2009-02-18
2.27
2.27
2.27
2.27
0
2.210923
YHGJ
2009-02-19
2.25
2.28
2.2
2.22
13,500
2.162224
YHGJ
2009-02-20
2.22
2.22
2.22
2.22
0
2.162224
YHGJ
2009-02-23
2.11
2.29
2.09
2.29
11,900
2.230402
YHGJ
2009-02-24
2.04
2.07
2.03
2.06
4,500
2.006388
YHGJ
2009-02-25
2.1
2.1
2.05
2.1
31,700
2.045347
YHGJ
2009-02-26
2.07
2.1
2
2
14,900
1.94795
YHGJ
2009-02-27
2
2
2
2
0
1.94795
YHGJ
2009-03-02
2
2.04
1.83
1.83
6,100
1.782374
YHGJ
2009-03-03
1.85
1.85
1.76
1.76
800
1.714196
YHGJ
2009-03-04
1.8
1.96
1.8
1.96
2,000
1.908991