Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-14 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
2016-10-17
6.18
6.29
6.18
6.29
500
6.29
YHGJ
2016-10-18
6.18
6.36
6.18
6.36
500
6.36
YHGJ
2016-10-19
6.36
6.36
6.36
6.36
0
6.36
YHGJ
2016-10-20
6.36
6.36
6.36
6.36
0
6.36
YHGJ
2016-10-21
6.23
6.23
6.23
6.23
300
6.23
YHGJ
2016-10-24
6.23
6.23
6.23
6.23
0
6.23
YHGJ
2016-10-25
6.23
6.23
6.23
6.23
0
6.23
YHGJ
2016-10-26
6.27
6.27
6.23
6.23
4,000
6.23
YHGJ
2016-10-27
6.2
6.2
6.2
6.2
700
6.2
YHGJ
2016-10-28
6.2
6.2
6.2
6.2
100
6.2
YHGJ
2016-10-31
6.2
6.2
6.1
6.2
3,900
6.2
YHGJ
2016-11-01
6.2
6.2
6.2
6.2
0
6.2
YHGJ
2016-11-02
6.2
6.2
6.2
6.2
0
6.2
YHGJ
2016-11-03
6.2
6.2
6.2
6.2
0
6.2
YHGJ
2016-11-04
6.22
6.22
6.22
6.22
300
6.22
YHGJ
2016-11-07
6.22
6.22
6.22
6.22
0
6.22
YHGJ
2016-11-08
6.22
6.22
6.22
6.22
0
6.22
YHGJ
2016-11-09
6.03
6.2
6.03
6.2
200
6.2
YHGJ
2016-11-10
6.2
6.2
6.2
6.2
0
6.2
YHGJ
2016-11-11
6.04
6.06
6.04
6.06
200
6.06
YHGJ
2016-11-14
6.06
6.06
6.06
6.06
0
6.06
YHGJ
2016-11-15
6.06
6.06
6.06
6.06
0
6.06
YHGJ
2016-11-16
6.1
6.1
6.1
6.1
400
6.1
YHGJ
2016-11-17
6.1
6.1
6.1
6.1
0
6.1
YHGJ
2016-11-18
6.16
6.16
6.16
6.16
1,000
6.16
YHGJ
2016-11-21
6.16
6.16
6.16
6.16
0
6.16
YHGJ
2016-11-22
6.16
6.16
6.16
6.16
0
6.16
YHGJ
2016-11-23
6.16
6.16
6.16
6.16
0
6.16
YHGJ
2016-11-25
6.16
6.16
6.16
6.16
0
6.16
YHGJ
2016-11-28
6.16
6.16
6.16
6.16
0
6.16
YHGJ
2016-11-29
6.16
6.16
6.16
6.16
0
6.16
YHGJ
2016-11-30
6.16
6.16
6.16
6.16
0
6.16
YHGJ
2016-12-01
6.26
6.26
6.1
6.1
1,100
6.1
YHGJ
2016-12-02
6.28
6.28
6.28
6.28
600
6.28
YHGJ
2016-12-05
6.27
6.99
6.24
6.3
32,500
6.3
YHGJ
2016-12-06
6.27
6.27
6.1
6.11
7,400
6.11
YHGJ
2016-12-07
6.19
6.41
6.16
6.3
2,800
6.3
YHGJ
2016-12-08
6.23
6.45
6.21
6.21
1,000
6.21
YHGJ
2016-12-09
6.21
6.27
6.21
6.27
1,000
6.27
YHGJ
2016-12-12
6.2
6.24
6.15
6.15
1,600
6.15
YHGJ
2016-12-13
6.21
6.23
6.15
6.21
3,300
6.21
YHGJ
2016-12-14
6.15
6.16
6.15
6.16
500
6.16
YHGJ
2016-12-15
6.24
6.25
5.58
5.58
4,200
5.58
YHGJ
2016-12-16
6.01
6.01
5.7
5.7
3,400
5.7
YHGJ
2016-12-19
5.74
5.74
5.74
5.74
300
5.74
YHGJ
2016-12-20
5.62
5.69
5.61
5.66
1,400
5.66
YHGJ
2016-12-21
5.55
5.63
5.01
5.63
5,600
5.63
YHGJ
2016-12-22
5.45
5.73
5.45
5.5
10,400
5.5
YHGJ
2016-12-23
5.68
5.8
5.68
5.8
2,200
5.8
YHGJ
2016-12-27
5.67
5.67
5.65
5.65
1,800
5.65
YHGJ
2016-12-28
5.68
5.68
5.64
5.64
1,100
5.64
YHGJ
2016-12-29
5.61
6.06
5.58
6.06
9,300
6.06
YHGJ
2016-12-30
5.87
5.87
5.85
5.85
600
5.85
YHGJ
2017-01-03
5.92
5.92
5.91
5.91
1,200
5.91
YHGJ
2017-01-04
5.86
5.96
5.86
5.89
3,000
5.89
YHGJ
2017-01-05
5.86
5.86
5.75
5.75
600
5.75
YHGJ
2017-01-06
5.75
5.75
5.75
5.75
300
5.75
YHGJ
2017-01-09
5.75
5.91
5.75
5.91
1,900
5.91
YHGJ
2017-01-10
5.8
5.86
5.8
5.81
2,300
5.81
YHGJ
2017-01-11
5.87
5.95
5.87
5.95
3,500
5.95
YHGJ
2017-01-12
5.95
6.08
5.75
5.95
6,300
5.95
YHGJ
2017-01-13
5.86
5.92
5.86
5.92
1,000
5.92
YHGJ
2017-01-17
5.81
5.81
5.75
5.75
1,400
5.75
YHGJ
2017-01-18
5.81
5.81
5.75
5.75
2,100
5.75
YHGJ
2017-01-19
5.75
5.75
5.75
5.75
0
5.75
YHGJ
2017-01-20
5.62
5.75
5.62
5.75
21,700
5.75
YHGJ
2017-01-23
5.85
5.85
5.78
5.78
300
5.78
YHGJ
2017-01-24
5.85
5.85
5.8
5.8
5,700
5.8
YHGJ
2017-01-25
5.71
5.73
5.68
5.71
4,100
5.71
YHGJ
2017-01-26
5.66
5.84
5.65
5.84
6,600
5.84
YHGJ
2017-01-27
5.82
5.82
5.72
5.82
2,100
5.82
YHGJ
2017-01-30
5.8
5.85
5.7
5.77
52,700
5.77
YHGJ
2017-01-31
5.76
5.85
5.76
5.85
800
5.85
YHGJ
2017-02-01
5.76
5.76
5.76
5.76
1,000
5.76
YHGJ
2017-02-02
5.76
5.76
5.76
5.76
0
5.76
YHGJ
2017-02-03
5.73
5.73
5.55
5.67
4,500
5.67
YHGJ
2017-02-06
5.75
5.85
5.66
5.66
16,500
5.66
YHGJ
2017-02-07
5.66
5.66
5.66
5.66
0
5.66
YHGJ
2017-02-08
5.82
5.82
5.82
5.82
200
5.82
YHGJ
2017-02-09
5.82
5.82
5.82
5.82
0
5.82
YHGJ
2017-02-10
5.74
5.74
5.74
5.74
2,500
5.74
YHGJ
2017-02-13
5.84
5.84
5.84
5.84
300
5.84
YHGJ
2017-02-14
5.76
5.76
5.76
5.76
500
5.76
YHGJ
2017-02-15
5.7
6.33
5.65
6.1
20,400
6.1
YHGJ
2017-02-16
5.95
6.05
5.94
6.05
2,000
6.05
YHGJ
2017-02-17
6.05
6.05
6.05
6.05
0
6.05
YHGJ
2017-02-21
6.18
6.2
6.08
6.15
2,900
6.15
YHGJ
2017-02-22
6.49
6.83
6.35
6.37
4,000
6.37
YHGJ
2017-02-23
6.37
6.37
6.37
6.37
0
6.37
YHGJ
2017-02-24
6.47
6.47
6.11
6.11
700
6.11
YHGJ
2017-02-27
6.14
6.43
6.11
6.15
1,900
6.15
YHGJ
2017-02-28
6.14
6.14
6.12
6.12
700
6.12
YHGJ
2017-03-01
6.05
6.23
6.02
6.02
2,900
6.02
YHGJ
2017-03-02
6.22
6.22
6.22
6.22
200
6.22
YHGJ
2017-03-03
6.18
6.41
6.18
6.39
600
6.39
YHGJ
2017-03-06
6.03
6.03
6.03
6.03
300
6.03
YHGJ
2017-03-07
6.05
6.31
5.95
6.14
6,800
6.14
YHGJ
2017-03-08
6.14
6.14
6.14
6.14
0
6.14
YHGJ
2017-03-09
6.14
6.14
6.14
6.14
0
6.14
YHGJ
2017-03-10
5.96
5.96
5.96
5.96
100
5.96