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
2009-07-28
2.18
2.18
1.9
1.9
7,600
1.850552
YHGJ
2009-07-29
1.9
1.9
1.9
1.9
0
1.850552
YHGJ
2009-07-30
1.92
2.17
1.85
2.1
18,000
2.045347
YHGJ
2009-07-31
1.9
2.13
1.9
2.1
4,600
2.045347
YHGJ
2009-08-03
2.1
2.2
2.1
2.19
27,800
2.133005
YHGJ
2009-08-04
2.2
2.39
2.2
2.34
7,700
2.279101
YHGJ
2009-08-05
2.12
2.35
2.1
2.3
4,600
2.240142
YHGJ
2009-08-06
2.32
2.35
2.17
2.21
900
2.152484
YHGJ
2009-08-07
2.15
2.34
2.15
2.2
10,600
2.142745
YHGJ
2009-08-10
2.16
2.25
2.15
2.24
5,800
2.181704
YHGJ
2009-08-11
2.24
2.25
2.22
2.22
2,100
2.162224
YHGJ
2009-08-12
2.35
2.65
2.15
2.38
94,000
2.31806
YHGJ
2009-08-13
2.38
2.38
2.16
2.25
7,600
2.191443
YHGJ
2009-08-14
2.24
2.25
2.07
2.07
2,300
2.016128
YHGJ
2009-08-17
2.16
2.33
2
2.08
9,200
2.025868
YHGJ
2009-08-18
2.07
2.26
2.07
2.26
1,900
2.201183
YHGJ
2009-08-19
2
2.07
2
2.07
1,400
2.016128
YHGJ
2009-08-20
2.07
2.07
1.9
2.02
5,900
1.967429
YHGJ
2009-08-21
2.06
2.15
2.06
2.06
4,400
2.006388
YHGJ
2009-08-24
2.17
2.23
2.08
2.17
6,100
2.113525
YHGJ
2009-08-25
2.24
2.25
2.1
2.1
4,800
2.045347
YHGJ
2009-08-26
2.22
2.22
2.13
2.13
400
2.074567
YHGJ
2009-08-27
2.2
2.2
2.08
2.09
4,500
2.035607
YHGJ
2009-08-28
2.09
2.1
2.02
2.1
10,700
2.045347
YHGJ
2009-08-31
2.14
2.2
2.05
2.1
4,200
2.045347
YHGJ
2009-09-01
2.15
2.15
2.01
2.02
3,400
1.967429
YHGJ
2009-09-02
2.02
2.02
2.02
2.02
900
1.967429
YHGJ
2009-09-03
2.11
2.11
2.03
2.03
1,100
1.977169
YHGJ
2009-09-04
2.05
2.1
2.03
2.1
3,200
2.045347
YHGJ
2009-09-08
2.08
2.08
2.03
2.03
4,200
1.977169
YHGJ
2009-09-09
2.04
2.07
2.03
2.03
3,000
1.977169
YHGJ
2009-09-10
2.01
2.03
2
2.02
6,400
1.967429
YHGJ
2009-09-11
2.04
2.04
2.01
2.01
1,200
1.957689
YHGJ
2009-09-14
2.04
2.04
2
2.02
6,500
1.967429
YHGJ
2009-09-15
2
2
1.9
2
8,600
1.94795
YHGJ
2009-09-16
1.96
1.99
1.92
1.97
6,300
1.91873
YHGJ
2009-09-17
2
2.17
2
2.15
14,400
2.094046
YHGJ
2009-09-18
2.03
2.25
2.03
2.25
1,600
2.191443
YHGJ
2009-09-21
2.22
2.22
2.14
2.18
2,800
2.123265
YHGJ
2009-09-22
2.19
2.32
2.16
2.18
4,900
2.123265
YHGJ
2009-09-23
2.05
2.06
2.05
2.06
300
2.006388
YHGJ
2009-09-24
2.06
2.06
2.06
2.06
0
2.006388
YHGJ
2009-09-25
2.06
2.56
2.06
2.34
11,700
2.279101
YHGJ
2009-09-28
2.38
2.49
2.17
2.45
6,000
2.386238
YHGJ
2009-09-29
2.06
2.33
2.06
2.2
6,400
2.142745
YHGJ
2009-09-30
2.17
2.3
2.1
2.1
2,800
2.045347
YHGJ
2009-10-01
2.84
2.84
2.37
2.4
37,800
2.33754
YHGJ
2009-10-02
2.42
2.42
2.25
2.31
4,100
2.249882
YHGJ
2009-10-05
2.25
2.26
2.18
2.25
2,000
2.191443
YHGJ
2009-10-06
2.24
2.24
2.24
2.24
2,000
2.181704
YHGJ
2009-10-07
2.43
2.43
2.38
2.38
3,000
2.31806
YHGJ
2009-10-08
2.33
2.39
2.28
2.35
1,600
2.288841
YHGJ
2009-10-09
2.15
2.59
2.15
2.3
8,700
2.240142
YHGJ
2009-10-12
2.3
2.3
2.3
2.3
900
2.240142
YHGJ
2009-10-13
2.3
2.31
2.3
2.3
2,200
2.240142
YHGJ
2009-10-14
2.4
2.47
2.4
2.47
2,300
2.405718
YHGJ
2009-10-15
2.3
2.35
2.3
2.35
7,300
2.288841
YHGJ
2009-10-16
2.49
2.61
2.34
2.52
4,800
2.454417
YHGJ
2009-10-19
2.41
2.55
2.41
2.53
5,200
2.464156
YHGJ
2009-10-20
2.58
2.58
2.4
2.4
3,700
2.33754
YHGJ
2009-10-21
2.25
2.37
2.25
2.37
2,900
2.30832
YHGJ
2009-10-22
2.26
2.3
2.22
2.29
7,800
2.230402
YHGJ
2009-10-23
2.3
2.3
2.27
2.27
2,600
2.210923
YHGJ
2009-10-26
2.25
2.38
2.25
2.25
1,600
2.191443
YHGJ
2009-10-27
2.25
2.45
2.2
2.22
2,100
2.162224
YHGJ
2009-10-28
2.21
2.21
2.2
2.2
600
2.142745
YHGJ
2009-10-29
2.23
2.25
2.2
2.2
5,500
2.142745
YHGJ
2009-10-30
2.25
2.25
2.04
2.04
8,200
1.986909
YHGJ
2009-11-02
2.06
2.06
2.05
2.05
500
1.996648
YHGJ
2009-11-03
2.04
2.04
2.04
2.04
200
1.986909
YHGJ
2009-11-04
2.08
2.09
2.08
2.09
400
2.035607
YHGJ
2009-11-05
2.09
2.2
2.09
2.1
5,100
2.045347
YHGJ
2009-11-06
2.11
2.11
2.04
2.05
2,800
1.996648
YHGJ
2009-11-09
2.05
2.05
2.05
2.05
600
1.996648
YHGJ
2009-11-10
2.05
2.05
2.05
2.05
0
1.996648
YHGJ
2009-11-11
2.13
2.45
1.95
2.1
144,900
2.045347
YHGJ
2009-11-12
2.12
2.32
2.12
2.22
18,100
2.162224
YHGJ
2009-11-13
2.19
2.34
2.18
2.34
5,700
2.279101
YHGJ
2009-11-16
2.16
2.29
2.16
2.29
7,600
2.230402
YHGJ
2009-11-17
2.16
2.17
2.15
2.16
15,800
2.103786
YHGJ
2009-11-18
2.15
2.2
2.11
2.15
7,400
2.094046
YHGJ
2009-11-19
2.11
2.2
2.1
2.2
13,300
2.142745
YHGJ
2009-11-20
2.16
2.3
2.11
2.23
15,500
2.171964
YHGJ
2009-11-23
2.14
2.16
2.14
2.14
2,100
2.084306
YHGJ
2009-11-24
2.16
2.28
2.14
2.17
21,700
2.113525
YHGJ
2009-11-25
2.2
2.29
2.2
2.21
6,100
2.152484
YHGJ
2009-11-27
2.21
2.21
2.21
2.21
0
2.152484
YHGJ
2009-11-30
2.33
2.33
2.17
2.17
11,700
2.113525
YHGJ
2009-12-01
2.3
2.3
2.14
2.2
15,600
2.142745
YHGJ
2009-12-02
2.24
2.34
2.2
2.2
7,000
2.142745
YHGJ
2009-12-03
2.3
2.34
2.3
2.32
2,500
2.259621
YHGJ
2009-12-04
2.33
2.45
2.29
2.45
7,700
2.386238
YHGJ
2009-12-07
2.36
2.45
2.36
2.45
400
2.386238
YHGJ
2009-12-08
2.48
2.48
2.37
2.37
600
2.30832
YHGJ
2009-12-09
2.35
2.36
2.35
2.35
2,600
2.288841
YHGJ
2009-12-10
2.35
2.4
2.24
2.31
9,900
2.249882
YHGJ
2009-12-11
2.34
2.34
2.24
2.3
1,600
2.240142
YHGJ
2009-12-14
2.24
2.34
2.24
2.34
600
2.279101
YHGJ
2009-12-15
2.34
2.34
2.34
2.34
0
2.279101
YHGJ
2009-12-16
2.34
2.34
2.34
2.34
0
2.279101