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
2025-05-02
0.82
0.84
0.8
0.8
10,200
0.8
YHGJ
2025-05-05
0.88
0.88
0.8
0.87
78,200
0.87
YHGJ
2025-05-06
0.83
0.95
0.83
0.95
30,200
0.95
YHGJ
2025-05-07
0.97
1
0.93
0.99
7,700
0.99
YHGJ
2025-05-08
0.96
1
0.9
1
22,600
1
YHGJ
2025-05-09
1
1.05
0.95
1.05
47,500
1.05
YHGJ
2025-05-12
1.02
1.05
0.96
1.03
76,400
1.03
YHGJ
2025-05-13
0.99
1.03
0.95
1.02
59,900
1.02
YHGJ
2025-05-14
0.95
1.03
0.95
1.02
100,800
1.02
YHGJ
2025-05-15
1
1
0.94
0.98
111,100
0.98
YHGJ
2025-05-16
0.92
0.99
0.9
0.9
16,500
0.9
YHGJ
2025-05-19
0.84
0.84
0.83
0.83
1,700
0.83
YHGJ
2025-05-20
0.87
0.9
0.83
0.83
5,800
0.83
YHGJ
2025-05-21
0.8
0.8
0.8
0.8
1,400
0.8
YHGJ
2025-05-22
0.8
0.83
0.8
0.81
3,600
0.81
YHGJ
2025-05-23
0.83
0.9
0.82
0.85
7,000
0.85
YHGJ
2025-05-27
0.89
0.9
0.85
0.85
1,700
0.85
YHGJ
2025-05-28
0.98
0.98
0.83
0.9
8,200
0.9
YHGJ
2025-05-29
0.97
0.97
0.85
0.91
12,100
0.91
YHGJ
2025-05-30
0.89
0.89
0.81
0.82
7,700
0.82
YHGJ
2025-06-02
0.84
0.88
0.72
0.79
18,300
0.79
YHGJ
2025-06-03
0.79
0.8
0.79
0.8
700
0.8
YHGJ
2025-06-04
0.77
0.81
0.71
0.8
4,600
0.8
YHGJ
2025-06-05
0.85
0.85
0.84
0.85
6,100
0.85
YHGJ
2025-06-06
0.78
0.78
0.78
0.78
600
0.78
YHGJ
2025-06-09
0.77
0.8
0.72
0.8
17,600
0.8
YHGJ
2025-06-10
0.83
0.9
0.82
0.88
8,000
0.88
YHGJ
2025-06-11
0.92
0.92
0.86
0.87
6,100
0.87
YHGJ
2025-06-12
0.85
0.85
0.8
0.8
2,000
0.8
YHGJ
2025-06-13
0.79
0.79
0.73
0.73
1,400
0.73
YHGJ
2025-06-16
0.75
0.9
0.73
0.78
4,200
0.78
YHGJ
2025-06-17
0.74
0.88
0.7
0.75
12,900
0.75
YHGJ
2025-06-18
0.77
0.77
0.73
0.73
9,000
0.73
YHGJ
2025-06-20
0.85
0.85
0.7
0.76
4,600
0.76
YHGJ
2025-06-23
0.82
0.82
0.72
0.76
3,600
0.76
YHGJ
2025-06-24
0.82
0.82
0.71
0.73
2,800
0.73
YHGJ
2025-06-25
0.73
0.76
0.72
0.76
14,300
0.76
YHGJ
2025-06-26
0.74
0.75
0.73
0.75
5,600
0.75
YHGJ
2025-06-27
0.78
0.79
0.78
0.78
6,500
0.78
YHGJ
2025-06-30
0.84
0.85
0.8
0.85
4,400
0.85
YHGJ
2025-07-01
0.82
0.82
0.8
0.8
1,900
0.8
YHGJ
2025-07-02
0.85
0.85
0.8
0.8
3,800
0.8
YHGJ
2025-07-03
0.78
0.78
0.73
0.73
5,400
0.73
YHGJ
2025-07-07
0.83
0.83
0.76
0.83
4,300
0.83
YHGJ
2025-07-08
0.82
0.82
0.74
0.77
8,100
0.77
YHGJ
2025-07-09
0.77
0.77
0.77
0.77
1,000
0.77
YHGJ
2025-07-10
0.76
0.79
0.76
0.79
1,500
0.79
YHGJ
2025-07-11
0.8
0.8
0.76
0.76
700
0.76
YHGJ
2025-07-14
0.76
0.76
0.74
0.74
2,100
0.74
YHGJ
2025-07-15
0.73
0.74
0.73
0.73
4,900
0.73
YHGJ
2025-07-16
0.72
0.77
0.72
0.74
7,300
0.74
YHGJ
2025-07-17
0.77
0.81
0.75
0.75
12,800
0.75
YHGJ
2025-07-18
0.74
0.74
0.74
0.74
900
0.74
YHGJ
2025-07-21
0.74
1.02
0.74
0.87
36,200
0.87
YHGJ
2025-07-22
0.79
0.86
0.79
0.83
47,800
0.83
YHGJ
2025-07-23
0.86
0.86
0.73
0.74
82,300
0.74
YHGJ
2025-07-24
0.78
0.78
0.72
0.75
38,400
0.75
YHGJ
2025-07-25
0.74
0.76
0.69
0.72
42,600
0.72
YHGJ
2025-07-28
0.72
0.72
0.68
0.69
39,400
0.69
YHGJ
2025-07-29
0.69
0.73
0.69
0.69
36,800
0.69
YHGJ
2025-07-30
0.71
0.73
0.7
0.71
14,200
0.71
YHGJ
2025-07-31
0.73
0.73
0.69
0.69
1,700
0.69
YHGJ
2025-08-01
0.7
0.7
0.68
0.7
8,200
0.7
YHGJ
2025-08-04
0.69
0.71
0.69
0.69
6,600
0.69
YHGJ
2025-08-05
0.69
0.7
0.68
0.7
1,800
0.7
YHGJ
2025-08-06
0.68
0.68
0.63
0.64
20,300
0.64
YHGJ
2025-08-07
0.65
0.65
0.6
0.62
55,900
0.62
YHGJ
2025-08-08
0.65
0.65
0.6
0.62
36,800
0.62
YHGJ
2025-08-11
0.64
0.65
0.6
0.63
36,600
0.63
YHGJ
2025-08-12
0.638
0.6262
0.6002
0.6027
9,434
0.6027
YHNA
2024-11-08
10.01
10.05
9.99
10.01
28,500
10.01
YHNA
2024-11-11
10.01
10.01
10
10.01
752,000
10.01
YHNA
2024-11-12
10
10
10
10
100
10
YHNA
2024-11-13
10
10.01
10
10
415,800
10
YHNA
2024-11-14
10
10
9.99
10
87,900
10
YHNA
2024-11-15
10
10
10
10
0
10
YHNA
2024-11-18
10
10
9.99
9.99
51,100
9.99
YHNA
2024-11-19
10
10.01
10
10
360,800
10
YHNA
2024-11-20
10
10
10
10
100
10
YHNA
2024-11-21
10.01
10.01
10
10.01
119,200
10.01
YHNA
2024-11-22
10
10
10
10
185,300
10
YHNA
2024-11-25
10.01
10.01
10
10.01
270,900
10.01
YHNA
2024-11-26
10.01
10.01
10
10.01
8,300
10.01
YHNA
2024-11-27
10.02
10.03
10.01
10.01
512,400
10.01
YHNA
2024-11-29
10.02
10.03
10.01
10.03
14,300
10.03
YHNA
2024-12-02
10.02
10.03
10.02
10.025
277,800
10.025
YHNA
2024-12-03
10.02
10.025
10.02
10.02
83,800
10.02
YHNA
2024-12-04
10.02
10.025
10.02
10.02
254,400
10.02
YHNA
2024-12-05
10.02
10.02
10.02
10.02
300
10.02
YHNA
2024-12-06
10.02
10.02
10.02
10.02
200
10.02
YHNA
2024-12-09
10.03
10.03
10.03
10.03
1,800
10.03
YHNA
2024-12-10
10.03
10.03
10.03
10.03
800
10.03
YHNA
2024-12-11
10.03
10.03
10.03
10.03
3,900
10.03
YHNA
2024-12-12
10.031
10.031
10.031
10.031
700
10.031
YHNA
2024-12-13
10.031
10.031
10.031
10.031
0
10.031
YHNA
2024-12-16
10.03
10.035
10.03
10.03
30,500
10.03
YHNA
2024-12-17
10.03
10.04
10.03
10.04
16,500
10.04
YHNA
2024-12-18
10.04
10.045
10.04
10.045
111,000
10.045
YHNA
2024-12-19
10.05
10.05
10.04
10.04
100,200
10.04
YHNA
2024-12-20
10.04
10.05
10.04
10.04
33,000
10.04