Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-18 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
-2,788.5
300,037,516B
⌀
ZGN
2022-06-23
10.21
10.55
10.06
10.48
442,800
10.028367
ZGN
2022-06-24
10.41
12.056
10.35
11.54
5,641,300
11.042686
ZGN
2022-06-27
11.25
11.25
10.86
10.97
212,400
10.497252
ZGN
2022-06-28
10.98
10.98
10.5
10.66
103,700
10.20061
ZGN
2022-06-29
10.55
10.55
10.17
10.18
251,300
9.741296
ZGN
2022-06-30
10.2
10.55
9.79
10.55
208,100
10.095351
ZGN
2022-07-01
10.55
11.17
10.47
11.09
200,500
10.612081
ZGN
2022-07-05
10.98
11.72
10.73
11.72
154,900
11.310802
ZGN
2022-07-06
11.53
11.66
10.93
11.22
89,700
10.828259
ZGN
2022-07-07
10.98
11.38
10.61
10.69
143,500
10.316763
ZGN
2022-07-08
10.53
10.71
10.363
10.68
63,100
10.307114
ZGN
2022-07-11
10.53
10.605
10.21
10.42
83,100
10.05619
ZGN
2022-07-12
10.33
10.65
10.21
10.33
60,000
9.969333
ZGN
2022-07-13
10.15
10.31
10.06
10.25
35,100
9.892126
ZGN
2022-07-14
10.06
10.47
9.9
10.44
50,000
10.075491
ZGN
2022-07-15
10.6
11
10.26
10.98
69,900
10.596638
ZGN
2022-07-18
10.94
11.03
10.79
10.83
47,700
10.451875
ZGN
2022-07-19
10.95
11.11
10.6
10.79
104,600
10.413271
ZGN
2022-07-20
10.68
10.85
10.64
10.76
49,800
10.384319
ZGN
2022-07-21
10.6
11.07
10.58
11.07
52,400
10.683496
ZGN
2022-07-22
11.05
11.18
10.95
11.05
100,700
10.664194
ZGN
2022-07-25
11
11.202
10.89
10.98
60,700
10.596638
ZGN
2022-07-26
10.86
11.01
10.85
10.88
36,400
10.50013
ZGN
2022-07-27
10.79
11.07
10.55
10.98
42,300
10.596638
ZGN
2022-07-28
10.99
11.02
10.9
11
69,200
10.61594
ZGN
2022-07-29
10.98
11.02
10.89
11
70,400
10.61594
ZGN
2022-08-01
10.9
11.44
10.9
11.21
78,100
10.818607
ZGN
2022-08-02
11.3
11.3
10.68
10.7
37,100
10.326414
ZGN
2022-08-03
10.72
11
10.675
11
48,800
10.61594
ZGN
2022-08-04
11
11.24
10.94
11.04
50,900
10.654544
ZGN
2022-08-05
10.99
11
10.89
11
29,200
10.61594
ZGN
2022-08-08
10.92
11.23
10.92
10.92
74,600
10.538733
ZGN
2022-08-09
10.94
11.31
10.7
11.12
86,100
10.73175
ZGN
2022-08-10
11.21
11.21
10.73
11.11
77,600
10.722097
ZGN
2022-08-11
11.1
11.42
11.1
11.16
65,000
10.770353
ZGN
2022-08-12
11.29
11.6
11.24
11.3
105,600
10.905465
ZGN
2022-08-15
11.23
11.32
11.1
11.16
59,600
10.770353
ZGN
2022-08-16
11.28
11.64
11.2
11.32
135,100
10.924767
ZGN
2022-08-17
11.24
11.24
10.68
10.88
55,600
10.50013
ZGN
2022-08-18
10.99
11.125
10.845
11.01
33,400
10.62559
ZGN
2022-08-19
11.07
11.07
10.7
10.9
61,000
10.519431
ZGN
2022-08-22
10.84
10.84
10.68
10.68
38,500
10.307114
ZGN
2022-08-23
10.75
10.79
10.37
10.42
41,400
10.05619
ZGN
2022-08-24
10.42
10.68
10.29
10.61
50,100
10.239556
ZGN
2022-08-25
10.65
10.87
10.48
10.86
50,500
10.480827
ZGN
2022-08-26
11.47
11.47
10.34
10.54
57,800
10.172001
ZGN
2022-08-29
10.32
10.405
9.84
10.19
90,200
9.83422
ZGN
2022-08-30
10.1
10.51
10.1
10.31
40,400
9.950031
ZGN
2022-08-31
10.31
10.31
10.06
10.24
42,600
9.882474
ZGN
2022-09-01
10.19
10.25
9.96
10.2
50,500
9.843871
ZGN
2022-09-02
10.32
10.33
9.965
10.01
27,900
9.660505
ZGN
2022-09-06
10.2
10.2
9.915
9.93
45,500
9.583299
ZGN
2022-09-07
9.87
10.35
9.77
10.32
72,100
9.959682
ZGN
2022-09-08
10.06
10.19
10.05
10.19
31,000
9.83422
ZGN
2022-09-09
10.09
10.595
10.09
10.53
42,200
10.162349
ZGN
2022-09-12
10.41
10.68
10.41
10.66
24,700
10.287811
ZGN
2022-09-13
10.58
10.63
10.18
10.26
57,800
9.901776
ZGN
2022-09-14
10.17
10.44
9.9
10.14
42,700
9.785966
ZGN
2022-09-15
10.19
10.2
9.95
10.03
35,900
9.679807
ZGN
2022-09-16
9.92
10.62
9.82
10.54
148,100
10.172001
ZGN
2022-09-19
10.44
10.69
10.26
10.5
71,100
10.133397
ZGN
2022-09-20
10.36
10.45
9.95
10.28
53,900
9.921078
ZGN
2022-09-21
10.33
10.33
9.926
10
41,200
9.650853
ZGN
2022-09-22
9.86
10.32
9.86
10.1
50,900
9.747362
ZGN
2022-09-23
10.02
10.02
9.59
9.93
98,200
9.583299
ZGN
2022-09-26
10.05
10.48
10
10.3
76,100
9.94038
ZGN
2022-09-27
10.32
10.79
10.31
10.73
54,500
10.355366
ZGN
2022-09-28
10.78
11
10.63
10.94
81,700
10.558034
ZGN
2022-09-29
10.76
10.88
10.45
10.62
71,200
10.249207
ZGN
2022-09-30
10.5
10.92
10.5
10.75
73,300
10.374667
ZGN
2022-10-03
10.68
11.04
10.47
10.97
101,700
10.586987
ZGN
2022-10-04
11.07
11.085
10.91
11
61,600
10.61594
ZGN
2022-10-05
10.8
11.06
10.48
10.68
57,200
10.307114
ZGN
2022-10-06
10.84
10.93
10.68
10.84
32,000
10.461526
ZGN
2022-10-07
10.69
10.8
10.47
10.55
42,600
10.181651
ZGN
2022-10-10
10.67
10.67
10.38
10.43
54,000
10.065841
ZGN
2022-10-11
10.3
10.53
10.18
10.28
75,500
9.921078
ZGN
2022-10-12
10.38
10.51
10.23
10.43
85,800
10.065841
ZGN
2022-10-13
10.33
10.91
10.33
10.9
88,800
10.519431
ZGN
2022-10-14
10.97
10.97
10.63
10.8
33,100
10.422923
ZGN
2022-10-17
10.8
10.96
10.68
10.89
95,500
10.50978
ZGN
2022-10-18
10.99
10.99
10.54
10.73
67,100
10.355366
ZGN
2022-10-19
10.67
10.9
10.63
10.83
40,100
10.451875
ZGN
2022-10-20
10.89
10.89
10.53
10.59
42,000
10.220255
ZGN
2022-10-21
10.72
10.99
10.72
10.9
70,000
10.519431
ZGN
2022-10-24
10.81
10.94
10.79
10.87
51,600
10.490478
ZGN
2022-10-25
10.88
10.96
10.67
10.83
91,400
10.451875
ZGN
2022-10-26
10.9
10.96
10.74
10.88
58,300
10.50013
ZGN
2022-10-27
10.89
10.96
10.768
10.84
83,100
10.461526
ZGN
2022-10-28
10.95
10.95
10.845
10.9
136,900
10.519431
ZGN
2022-10-31
10.8
10.98
10.77
10.96
179,100
10.577336
ZGN
2022-11-01
11
11.09
10.93
11
82,600
10.61594
ZGN
2022-11-02
10.98
11.15
10.89
10.93
130,200
10.548384
ZGN
2022-11-03
10.9
11.1
10.862
10.99
35,600
10.606288
ZGN
2022-11-04
11.03
11.14
10.77
11
79,800
10.61594
ZGN
2022-11-07
11
11.01
10.8
11
92,100
10.61594
ZGN
2022-11-08
11.02
11.053
10.86
10.99
89,700
10.606288
ZGN
2022-11-09
11
11.01
10.71
10.76
53,100
10.384319
ZGN
2022-11-10
10.91
11.04
10.88
11
131,200
10.61594
ZGN
2022-11-11
11.06
11.13
10.95
10.99
103,900
10.606288