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
2009-03-05
1.9
1.9
1.8
1.82
28,600
1.772634
YHGJ
2009-03-06
1.82
1.82
1.75
1.75
10,700
1.704456
YHGJ
2009-03-09
1.75
1.75
1.75
1.75
0
1.704456
YHGJ
2009-03-10
1.7
1.9
1.7
1.85
4,300
1.801853
YHGJ
2009-03-11
1.85
1.85
1.79
1.8
6,100
1.753155
YHGJ
2009-03-12
1.85
1.89
1.76
1.89
1,600
1.840812
YHGJ
2009-03-13
1.89
2.02
1.8
2.02
5,500
1.967429
YHGJ
2009-03-16
2.02
2.02
2.02
2.02
0
1.967429
YHGJ
2009-03-17
1.99
2.06
1.85
1.9
6,400
1.850552
YHGJ
2009-03-18
1.96
1.96
1.85
1.86
8,200
1.811593
YHGJ
2009-03-19
1.86
1.86
1.85
1.85
12,900
1.801853
YHGJ
2009-03-20
1.85
2
1.85
1.85
6,600
1.801853
YHGJ
2009-03-23
1.85
1.88
1.85
1.88
5,900
1.831073
YHGJ
2009-03-24
1.9
2.15
1.85
1.89
14,500
1.840812
YHGJ
2009-03-25
2.01
2.23
1.9
2.1
48,800
2.045347
YHGJ
2009-03-26
2.15
2.18
2.1
2.1
7,500
2.045347
YHGJ
2009-03-27
2.1
2.28
2.1
2.23
18,500
2.171964
YHGJ
2009-03-30
2.18
2.23
2
2.17
2,000
2.113525
YHGJ
2009-03-31
1.2
1.89
1.2
1.71
81,600
1.665497
YHGJ
2009-04-01
1.79
1.79
1.51
1.58
37,400
1.53888
YHGJ
2009-04-02
1.6
1.74
1.53
1.55
28,700
1.509661
YHGJ
2009-04-03
1.72
1.72
1.57
1.69
10,400
1.646018
YHGJ
2009-04-06
1.7
1.75
1.58
1.58
14,300
1.53888
YHGJ
2009-04-07
1.65
1.65
1.55
1.56
2,800
1.519401
YHGJ
2009-04-08
1.56
1.56
1.56
1.56
0
1.519401
YHGJ
2009-04-09
1.69
1.72
1.6
1.6
10,700
1.55836
YHGJ
2009-04-13
1.57
1.57
1.55
1.55
6,900
1.509661
YHGJ
2009-04-14
1.5
1.65
1.5
1.65
3,000
1.607059
YHGJ
2009-04-15
1.7
1.72
1.55
1.72
4,000
1.675237
YHGJ
2009-04-16
1.56
1.71
1.56
1.57
5,600
1.529141
YHGJ
2009-04-17
1.57
1.62
1.51
1.55
14,600
1.509661
YHGJ
2009-04-20
1.55
1.55
1.53
1.53
4,900
1.490182
YHGJ
2009-04-21
1.52
1.58
1.5
1.55
12,900
1.509661
YHGJ
2009-04-22
1.53
1.55
1.51
1.51
4,500
1.470702
YHGJ
2009-04-23
1.51
1.51
1.5
1.5
8,000
1.460962
YHGJ
2009-04-24
1.51
1.51
1.5
1.5
8,100
1.460962
YHGJ
2009-04-27
1.5
1.5
1.45
1.5
8,500
1.460962
YHGJ
2009-04-28
1.48
1.68
1.48
1.68
700
1.636278
YHGJ
2009-04-29
1.55
1.55
1.49
1.5
13,600
1.460962
YHGJ
2009-04-30
1.76
1.76
1.48
1.54
20,100
1.499921
YHGJ
2009-05-01
1.54
1.54
1.54
1.54
0
1.499921
YHGJ
2009-05-04
1.58
1.59
1.58
1.59
600
1.54862
YHGJ
2009-05-05
1.6
1.72
1.6
1.72
14,400
1.675237
YHGJ
2009-05-06
1.74
1.75
1.54
1.72
16,700
1.675237
YHGJ
2009-05-07
1.6
1.75
1.6
1.74
2,600
1.694716
YHGJ
2009-05-08
1.75
1.75
1.66
1.71
4,200
1.665497
YHGJ
2009-05-11
1.74
1.76
1.71
1.76
2,500
1.714196
YHGJ
2009-05-12
1.78
1.78
1.7
1.76
7,900
1.714196
YHGJ
2009-05-13
1.7
1.7
1.63
1.63
17,500
1.587579
YHGJ
2009-05-14
1.55
1.55
1.23
1.3
81,900
1.266167
YHGJ
2009-05-15
1.66
1.66
1.3
1.45
78,700
1.412264
YHGJ
2009-05-18
1.48
1.49
1.35
1.42
29,000
1.383044
YHGJ
2009-05-19
1.47
1.5
1.42
1.47
21,000
1.431743
YHGJ
2009-05-20
1.48
1.5
1.43
1.47
26,900
1.431743
YHGJ
2009-05-21
1.46
1.48
1.39
1.4
10,900
1.363565
YHGJ
2009-05-22
1.48
1.55
1.36
1.54
16,300
1.499921
YHGJ
2009-05-26
1.42
1.66
1.41
1.63
18,200
1.587579
YHGJ
2009-05-27
1.62
1.63
1.5
1.59
17,100
1.54862
YHGJ
2009-05-28
1.62
1.7
1.6
1.7
18,200
1.655757
YHGJ
2009-05-29
1.71
1.76
1.66
1.75
5,300
1.704456
YHGJ
2009-06-01
1.81
1.94
1.59
1.92
48,600
1.870032
YHGJ
2009-06-02
1.9
1.95
1.83
1.83
7,200
1.782374
YHGJ
2009-06-03
1.81
1.95
1.8
1.8
11,600
1.753155
YHGJ
2009-06-04
1.92
2
1.82
1.9
19,300
1.850552
YHGJ
2009-06-05
2
2.06
1.9
1.94
17,600
1.889511
YHGJ
2009-06-08
1.92
2.03
1.9
1.95
6,200
1.899251
YHGJ
2009-06-09
2
2.12
2
2.05
9,300
1.996648
YHGJ
2009-06-10
2.17
2.39
2.1
2.23
32,000
2.171964
YHGJ
2009-06-11
2.17
2.36
2.17
2.31
10,200
2.249882
YHGJ
2009-06-12
2.47
2.5
2.27
2.27
19,000
2.210923
YHGJ
2009-06-15
2.22
2.3
2.11
2.3
9,100
2.240142
YHGJ
2009-06-16
2.21
2.27
2.11
2.14
4,300
2.084306
YHGJ
2009-06-17
2.12
2.23
2.05
2.05
10,600
1.996648
YHGJ
2009-06-18
2.05
2.05
1.84
1.91
7,300
1.860292
YHGJ
2009-06-19
1.83
1.9
1.83
1.83
6,300
1.782374
YHGJ
2009-06-22
1.9
1.9
1.83
1.83
2,000
1.782374
YHGJ
2009-06-23
1.98
1.99
1.83
1.83
3,800
1.782374
YHGJ
2009-06-24
1.83
1.83
1.83
1.83
0
1.782374
YHGJ
2009-06-25
1.99
1.99
1.99
1.99
100
1.93821
YHGJ
2009-06-26
1.99
2
1.99
2
1,000
1.94795
YHGJ
2009-06-29
2
2
1.89
1.99
1,700
1.93821
YHGJ
2009-06-30
1.99
1.99
1.99
1.99
0
1.93821
YHGJ
2009-07-01
2
2
1.83
1.83
1,400
1.782374
YHGJ
2009-07-02
1.81
1.82
1.81
1.82
600
1.772634
YHGJ
2009-07-06
1.82
1.82
1.82
1.82
0
1.772634
YHGJ
2009-07-07
1.8
1.86
1.8
1.84
6,000
1.792114
YHGJ
2009-07-08
1.85
1.85
1.81
1.82
2,400
1.772634
YHGJ
2009-07-09
1.75
1.81
1.75
1.81
13,900
1.762895
YHGJ
2009-07-10
1.81
1.81
1.81
1.81
0
1.762895
YHGJ
2009-07-13
1.81
1.81
1.81
1.81
0
1.762895
YHGJ
2009-07-14
1.76
1.78
1.75
1.78
400
1.733675
YHGJ
2009-07-15
1.79
1.79
1.75
1.75
4,300
1.704456
YHGJ
2009-07-16
1.75
1.75
1.75
1.75
0
1.704456
YHGJ
2009-07-17
1.8
1.89
1.8
1.89
900
1.840812
YHGJ
2009-07-20
1.93
1.93
1.9
1.9
500
1.850552
YHGJ
2009-07-21
1.82
1.82
1.82
1.82
2,700
1.772634
YHGJ
2009-07-22
1.85
1.92
1.85
1.85
4,100
1.801853
YHGJ
2009-07-23
1.85
1.95
1.85
1.95
1,200
1.899251
YHGJ
2009-07-24
1.98
1.98
1.85
1.85
800
1.801853
YHGJ
2009-07-27
1.85
2
1.85
2
4,400
1.94795