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
2024-12-05
0.62
0.64
0.58
0.61
15,400
0.61
YHGJ
2024-12-06
0.6
0.6
0.57
0.6
5,100
0.6
YHGJ
2024-12-09
0.59
0.66
0.59
0.65
11,400
0.65
YHGJ
2024-12-10
0.64
0.65
0.59
0.65
7,000
0.65
YHGJ
2024-12-11
0.64
0.65
0.59
0.6
10,200
0.6
YHGJ
2024-12-12
0.59
0.65
0.59
0.59
18,700
0.59
YHGJ
2024-12-13
0.59
0.65
0.59
0.59
5,500
0.59
YHGJ
2024-12-16
0.59
0.61
0.59
0.6
12,300
0.6
YHGJ
2024-12-17
0.59
0.61
0.59
0.6
16,100
0.6
YHGJ
2024-12-18
0.6
0.6
0.59
0.59
10,200
0.59
YHGJ
2024-12-19
0.6
0.6
0.57
0.6
6,800
0.6
YHGJ
2024-12-20
0.57
0.57
0.47
0.47
50,800
0.47
YHGJ
2024-12-23
0.51
0.51
0.45
0.45
48,900
0.45
YHGJ
2024-12-24
0.45
0.5
0.43
0.5
26,100
0.5
YHGJ
2024-12-26
0.45
0.48
0.45
0.45
30,500
0.45
YHGJ
2024-12-27
0.45
0.51
0.44
0.51
42,800
0.51
YHGJ
2024-12-30
0.5
0.52
0.47
0.51
32,600
0.51
YHGJ
2024-12-31
0.53
0.6
0.52
0.55
48,100
0.55
YHGJ
2025-01-02
0.59
0.74
0.52
0.63
49,500
0.63
YHGJ
2025-01-03
0.67
0.75
0.67
0.68
45,000
0.68
YHGJ
2025-01-06
0.68
0.73
0.68
0.73
8,900
0.73
YHGJ
2025-01-07
0.71
0.71
0.65
0.68
800
0.68
YHGJ
2025-01-08
0.65
0.65
0.45
0.54
37,400
0.54
YHGJ
2025-01-10
0.59
0.62
0.57
0.6
7,500
0.6
YHGJ
2025-01-13
0.6
0.62
0.56
0.56
3,100
0.56
YHGJ
2025-01-14
0.59
0.59
0.54
0.55
3,000
0.55
YHGJ
2025-01-15
0.55
0.6
0.52
0.56
21,500
0.56
YHGJ
2025-01-16
0.62
0.62
0.56
0.56
8,700
0.56
YHGJ
2025-01-17
0.59
0.59
0.57
0.57
1,000
0.57
YHGJ
2025-01-21
0.55
0.56
0.55
0.55
16,700
0.55
YHGJ
2025-01-22
0.55
0.62
0.55
0.55
16,000
0.55
YHGJ
2025-01-23
0.57
0.57
0.55
0.57
10,700
0.57
YHGJ
2025-01-24
0.56
0.62
0.55
0.6
278,500
0.6
YHGJ
2025-01-27
0.63
1.27
0.59
0.75
3,911,600
0.75
YHGJ
2025-01-28
0.7
0.74
0.61
0.72
196,400
0.72
YHGJ
2025-01-29
0.65
0.76
0.65
0.68
51,500
0.68
YHGJ
2025-01-30
0.67
0.73
0.63
0.64
27,200
0.64
YHGJ
2025-01-31
0.7
0.7
0.63
0.64
4,000
0.64
YHGJ
2025-02-03
0.6
0.7
0.57
0.63
25,200
0.63
YHGJ
2025-02-04
0.6
0.6
0.59
0.6
15,100
0.6
YHGJ
2025-02-05
0.59
0.61
0.59
0.59
19,400
0.59
YHGJ
2025-02-06
0.59
0.62
0.59
0.6
6,200
0.6
YHGJ
2025-02-07
0.6
0.62
0.6
0.6
8,800
0.6
YHGJ
2025-02-10
0.62
0.64
0.62
0.62
4,300
0.62
YHGJ
2025-02-11
0.63
0.65
0.63
0.63
5,800
0.63
YHGJ
2025-02-12
0.65
0.7
0.65
0.66
13,100
0.66
YHGJ
2025-02-13
0.66
0.72
0.66
0.66
9,500
0.66
YHGJ
2025-02-14
0.69
0.72
0.68
0.69
10,100
0.69
YHGJ
2025-02-18
0.7
0.73
0.68
0.68
11,000
0.68
YHGJ
2025-02-19
0.68
0.69
0.66
0.66
10,400
0.66
YHGJ
2025-02-20
0.66
0.68
0.63
0.64
5,600
0.64
YHGJ
2025-02-21
0.64
0.66
0.63
0.64
2,500
0.64
YHGJ
2025-02-24
0.64
0.69
0.62
0.62
50,800
0.62
YHGJ
2025-02-25
0.65
0.68
0.61
0.61
6,200
0.61
YHGJ
2025-02-26
0.63
0.67
0.63
0.66
3,900
0.66
YHGJ
2025-02-27
0.67
0.67
0.63
0.63
15,700
0.63
YHGJ
2025-02-28
0.65
0.67
0.61
0.61
3,500
0.61
YHGJ
2025-03-03
0.63
0.66
0.61
0.61
22,200
0.61
YHGJ
2025-03-04
0.61
0.65
0.61
0.61
4,300
0.61
YHGJ
2025-03-05
0.67
0.67
0.67
0.67
300
0.67
YHGJ
2025-03-06
0.66
0.67
0.61
0.67
6,300
0.67
YHGJ
2025-03-07
0.63
0.65
0.61
0.61
3,700
0.61
YHGJ
2025-03-10
0.61
0.7
0.58
0.63
358,300
0.63
YHGJ
2025-03-11
0.66
0.72
0.64
0.72
74,000
0.72
YHGJ
2025-03-12
0.7
0.85
0.67
0.85
44,400
0.85
YHGJ
2025-03-13
0.83
1.05
0.82
1.02
256,300
1.02
YHGJ
2025-03-14
1.02
1.07
0.91
1
129,500
1
YHGJ
2025-03-17
0.92
1.08
0.9
1.08
153,400
1.08
YHGJ
2025-03-18
1.05
1.1
0.96
1.07
99,000
1.07
YHGJ
2025-03-19
1.04
1.1
1.01
1.08
77,200
1.08
YHGJ
2025-03-20
1.06
1.09
1.02
1.04
65,400
1.04
YHGJ
2025-03-21
1.03
1.12
1
1.12
116,700
1.12
YHGJ
2025-03-24
1.12
1.15
1.05
1.15
33,700
1.15
YHGJ
2025-03-25
1.12
1.15
1.05
1.15
49,500
1.15
YHGJ
2025-03-26
1.12
1.15
1.07
1.15
62,600
1.15
YHGJ
2025-03-27
1.1
1.15
1.08
1.14
22,400
1.14
YHGJ
2025-03-28
1.11
1.12
1.03
1.05
27,900
1.05
YHGJ
2025-03-31
0.99
1.05
0.99
1.01
9,100
1.01
YHGJ
2025-04-01
1.02
1.02
0.96
0.96
4,100
0.96
YHGJ
2025-04-02
1
1
0.95
0.96
4,600
0.96
YHGJ
2025-04-03
0.95
1.09
0.91
1.08
136,500
1.08
YHGJ
2025-04-04
1.05
1.09
0.97
1.05
64,300
1.05
YHGJ
2025-04-07
0.98
1.07
0.92
1.01
132,200
1.01
YHGJ
2025-04-08
1.01
1.12
1
1.12
73,600
1.12
YHGJ
2025-04-09
1.1
1.15
1.07
1.13
65,000
1.13
YHGJ
2025-04-10
0.96
1.13
0.96
1.06
37,400
1.06
YHGJ
2025-04-11
1.07
1.11
0.99
1.07
29,300
1.07
YHGJ
2025-04-14
1.1
1.1
1
1.08
23,000
1.08
YHGJ
2025-04-15
1.01
1.1
1
1.04
26,000
1.04
YHGJ
2025-04-16
1.1
1.1
1.01
1.06
18,400
1.06
YHGJ
2025-04-17
1.03
1.06
1.01
1.06
35,000
1.06
YHGJ
2025-04-21
1
1.05
0.99
1.05
46,000
1.05
YHGJ
2025-04-22
0.99
1.04
0.95
1
34,200
1
YHGJ
2025-04-23
0.95
0.95
0.95
0.95
2,400
0.95
YHGJ
2025-04-24
0.93
0.97
0.92
0.97
9,300
0.97
YHGJ
2025-04-25
0.91
0.97
0.9
0.97
7,500
0.97
YHGJ
2025-04-28
0.91
0.91
0.9
0.9
17,200
0.9
YHGJ
2025-04-29
0.93
0.96
0.91
0.91
1,500
0.91
YHGJ
2025-04-30
0.91
0.91
0.82
0.84
11,200
0.84
YHGJ
2025-05-01
0.86
0.86
0.8
0.84
14,900
0.84