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
⌀
YHNAU
2025-06-03
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-04
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-05
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-06
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-09
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-10
10.4
10.4
10.4
10.4
298
10.4
YHNAU
2025-06-11
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-12
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-13
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-16
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-17
10.45
10.45
10.45
10.45
194
10.45
YHNAU
2025-06-18
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-06-20
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-06-23
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-06-24
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-06-25
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-06-26
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-06-27
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-06-30
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-01
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-02
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-03
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-07
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-08
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-09
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-10
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-11
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-14
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-15
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-16
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-17
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-18
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-21
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-22
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-23
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-24
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-25
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-28
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-29
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-30
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-07-31
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-08-01
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-08-04
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-08-05
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-08-06
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-08-07
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-08-08
10.45
10.45
10.45
10.45
0
10.45
YHNAU
2025-08-11
10.45
10.45
10.45
10.45
0
10.45
YI
2018-09-12
16.75
16.83
11.58
13.8
1,302,200
13.8
YI
2018-09-13
13.9
14.22
13
14
685,200
14
YI
2018-09-14
14.6
14.73
13.05
13.99
773,400
13.99
YI
2018-09-17
13.61
13.92
13.25
13.72
198,000
13.72
YI
2018-09-18
13.85
13.85
12.7
13.06
259,200
13.06
YI
2018-09-19
13.26
13.82
12.71
13.82
96,000
13.82
YI
2018-09-20
13.82
13.82
13.12
13.51
56,000
13.51
YI
2018-09-21
13.5
15.5
13.5
15.44
297,000
15.44
YI
2018-09-24
15.12
15.12
14.31
14.81
76,000
14.81
YI
2018-09-25
14.8
14.8
13.66
14.07
91,500
14.07
YI
2018-09-26
14.07
14.3
13.57
14.3
15,200
14.3
YI
2018-09-27
14.06
14.26
13.8
13.8
15,300
13.8
YI
2018-09-28
13.48
14.29
13.4
13.52
20,400
13.52
YI
2018-10-01
13.75
13.99
13.26
13.38
37,700
13.38
YI
2018-10-02
13.4
13.56
11.73
11.75
45,700
11.75
YI
2018-10-03
11.71
11.96
10.21
11.37
62,000
11.37
YI
2018-10-04
11
11.3
10.25
10.8
153,900
10.8
YI
2018-10-05
10.69
12.12
10.5
12.12
119,700
12.12
YI
2018-10-08
11.72
12
10.76
11.64
78,300
11.64
YI
2018-10-09
11.86
11.86
10.26
11.15
77,100
11.15
YI
2018-10-10
10.98
11.05
10.31
10.51
20,300
10.51
YI
2018-10-11
10.4
10.44
9.73
9.85
31,800
9.85
YI
2018-10-12
10.01
10.24
9.2
9.35
23,800
9.35
YI
2018-10-15
9.31
10
8.29
9.99
48,100
9.99
YI
2018-10-16
9.96
11.44
9.84
10.64
41,100
10.64
YI
2018-10-17
10.52
10.79
10.52
10.75
8,500
10.75
YI
2018-10-18
10.61
10.61
10.06
10.2
8,400
10.2
YI
2018-10-19
10.8
10.8
8.66
8.89
38,600
8.89
YI
2018-10-22
9.02
9.27
8.02
8.02
46,100
8.02
YI
2018-10-23
8
8.69
7.58
8.05
16,500
8.05
YI
2018-10-24
8.09
8.52
7.96
8.1
13,300
8.1
YI
2018-10-25
8.05
8.1
7.85
8.01
15,900
8.01
YI
2018-10-26
7.99
8.43
7.52
8.15
13,400
8.15
YI
2018-10-29
8.21
8.89
8.18
8.21
16,800
8.21
YI
2018-10-30
8.26
9.3
8.26
8.71
33,800
8.71
YI
2018-10-31
8.71
9.49
8.71
8.88
9,700
8.88
YI
2018-11-01
9
10.4
8.97
10
24,700
10
YI
2018-11-02
10.24
12.34
9.5
11.28
34,000
11.28
YI
2018-11-05
11.2
11.95
11.2
11.2
23,600
11.2
YI
2018-11-06
11.1
11.65
10.12
11.5
12,500
11.5
YI
2018-11-07
11.84
11.86
10.26
11.77
19,600
11.77
YI
2018-11-08
11.5
11.84
10.99
11
22,000
11
YI
2018-11-09
10.51
10.51
9.74
9.75
32,600
9.75
YI
2018-11-12
9.63
10.18
9.5
9.9
10,500
9.9
YI
2018-11-13
9.89
9.89
9.6
9.62
2,100
9.62
YI
2018-11-14
9.73
9.82
9.73
9.8
2,000
9.8
YI
2018-11-15
9.79
10.3
9.75
10
12,300
10
YI
2018-11-16
10.11
10.5
9.96
10.12
9,400
10.12
YI
2018-11-19
10.18
10.96
10
10.06
38,900
10.06
YI
2018-11-20
10.03
10.03
9.15
9.15
12,300
9.15
YI
2018-11-21
9.24
9.98
9.24
9.28
9,800
9.28
YI
2018-11-23
9.25
9.8
9
9.8
900
9.8