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
2022-11-14
11.04
11.04
10.885
10.98
173,600
10.596638
ZGN
2022-11-15
11
11.18
10.7
10.8
176,500
10.422923
ZGN
2022-11-16
11
11
10.69
10.97
60,100
10.586987
ZGN
2022-11-17
10.92
11.22
10.92
10.99
147,900
10.606288
ZGN
2022-11-18
11.29
11.42
10.99
11.26
168,700
10.866862
ZGN
2022-11-21
11.03
11.78
11.03
11.55
479,400
11.146736
ZGN
2022-11-22
11.56
11.61
11.13
11.5
310,800
11.098482
ZGN
2022-11-23
11.46
11.46
11.22
11.29
127,000
10.895814
ZGN
2022-11-25
11.14
11.23
10.76
10.81
91,200
10.432573
ZGN
2022-11-28
10.76
10.84
10.65
10.77
203,900
10.39397
ZGN
2022-11-29
10.74
10.8
10.62
10.64
103,800
10.26851
ZGN
2022-11-30
10.61
11.14
10.61
10.99
199,200
10.606288
ZGN
2022-12-01
10.99
11.18
10.955
11.16
77,800
10.770353
ZGN
2022-12-02
11.12
11.26
10.93
11.04
221,500
10.654544
ZGN
2022-12-05
11.04
11.52
10.96
11.38
205,600
10.982673
ZGN
2022-12-06
11.35
11.55
10.89
11.02
151,200
10.635242
ZGN
2022-12-07
10.96
11.04
10.81
10.98
145,800
10.596638
ZGN
2022-12-08
11.04
11.25
10.95
10.96
105,500
10.577336
ZGN
2022-12-09
10.91
10.97
10.69
10.7
88,100
10.326414
ZGN
2022-12-12
10.63
10.88
10.58
10.73
93,800
10.355366
ZGN
2022-12-13
10.94
11.15
10.86
11.15
194,900
10.760701
ZGN
2022-12-14
11.07
11.25
10.86
10.95
152,300
10.567685
ZGN
2022-12-15
10.75
10.86
10.35
10.54
165,700
10.172001
ZGN
2022-12-16
10.43
10.47
9.79
10.34
2,215,000
9.978982
ZGN
2022-12-19
10.47
10.49
10.185
10.34
207,000
9.978982
ZGN
2022-12-20
10.3
10.49
10.2
10.34
131,500
9.978982
ZGN
2022-12-21
10.35
10.53
10.245
10.41
197,600
10.046538
ZGN
2022-12-22
10.36
10.36
9.86
10.1
135,200
9.747362
ZGN
2022-12-23
10.07
10.13
9.86
10
85,300
9.650853
ZGN
2022-12-27
9.98
10.29
9.98
10.28
98,700
9.921078
ZGN
2022-12-28
10.34
10.46
10.22
10.22
107,700
9.863173
ZGN
2022-12-29
10.35
10.485
10.21
10.24
99,300
9.882474
ZGN
2022-12-30
10.18
10.48
10.09
10.47
179,300
10.104445
ZGN
2023-01-03
10.52
10.575
10.29
10.42
153,400
10.05619
ZGN
2023-01-04
10.54
10.54
10.14
10.33
224,000
9.969333
ZGN
2023-01-05
10.3
10.57
10.25
10.54
106,500
10.172001
ZGN
2023-01-06
10.66
10.845
10.495
10.82
155,000
10.442224
ZGN
2023-01-09
10.81
11.07
10.795
10.87
153,200
10.490478
ZGN
2023-01-10
10.95
10.95
10.62
10.71
182,300
10.336064
ZGN
2023-01-11
10.7
11.06
10.585
11.04
167,800
10.654544
ZGN
2023-01-12
11.09
11.22
10.95
11.09
131,000
10.702797
ZGN
2023-01-13
11.11
11.3
11
11.3
105,700
10.905465
ZGN
2023-01-17
11.28
11.36
11.15
11.16
84,600
10.770353
ZGN
2023-01-18
11.11
11.465
11.11
11.21
303,200
10.818607
ZGN
2023-01-19
11.17
11.37
10.95
11.36
80,000
10.96337
ZGN
2023-01-20
11.5
11.5
11.1
11.22
259,700
10.828259
ZGN
2023-01-23
11.2
11.435
11.11
11.37
116,800
10.973021
ZGN
2023-01-24
10.4
11.44
10.4
11.3
117,800
10.905465
ZGN
2023-01-25
11.23
11.44
11.19
11.34
126,000
10.944069
ZGN
2023-01-26
11.53
11.76
11.13
11.2
741,800
10.808956
ZGN
2023-01-27
11.15
11.445
11.085
11.42
290,800
11.021276
ZGN
2023-01-30
11.39
11.485
11.18
11.44
328,700
11.040577
ZGN
2023-01-31
11.4
11.56
11.31
11.46
422,600
11.059878
ZGN
2023-02-01
11.49
11.76
11.335
11.69
394,900
11.281849
ZGN
2023-02-02
11.79
12.24
11.53
12.22
306,500
11.793344
ZGN
2023-02-03
12.1
12.25
11.58
12.07
385,700
11.648581
ZGN
2023-02-06
11.98
12.12
11.762
12.11
173,600
11.687184
ZGN
2023-02-07
12.11
12.32
12
12.3
212,400
11.87055
ZGN
2023-02-08
12.18
12.46
12.14
12.39
374,200
11.957409
ZGN
2023-02-09
12.49
12.915
12.415
12.48
419,600
12.044265
ZGN
2023-02-10
12.39
12.48
12.21
12.36
321,500
11.928454
ZGN
2023-02-13
11.73
12.135
11.33
11.85
1,185,900
11.436262
ZGN
2023-02-14
11.85
12.54
11.85
12.47
414,300
12.034616
ZGN
2023-02-15
12.44
13.86
12.35
13.85
1,008,100
13.366433
ZGN
2023-02-16
13.7
13.81
13.15
13.73
598,000
13.250622
ZGN
2023-02-17
13.7
13.9
13.24
13.34
365,300
12.874239
ZGN
2023-02-21
13.1
13.17
12.8
12.91
304,200
12.459252
ZGN
2023-02-22
12.9
13.1
12.9
12.99
233,300
12.536459
ZGN
2023-02-23
13.15
13.43
13.02
13.24
170,600
12.777731
ZGN
2023-02-24
13.12
13.19
12.905
13.07
152,600
12.613666
ZGN
2023-02-27
13.2
13.28
12.86
13.02
107,300
12.565413
ZGN
2023-02-28
12.9
13.3
12.86
13.02
468,500
12.565413
ZGN
2023-03-01
13.02
13.33
12.91
13.29
214,800
12.825985
ZGN
2023-03-02
13.15
13.25
12.865
13.11
121,600
12.652269
ZGN
2023-03-03
13.11
13.44
13.1
13.44
143,500
12.970747
ZGN
2023-03-06
13.42
13.48
13.14
13.47
199,500
12.999701
ZGN
2023-03-07
13.43
13.44
12.965
13.02
216,300
12.565413
ZGN
2023-03-08
13.05
13.19
12.995
13.14
176,400
12.681223
ZGN
2023-03-09
13.16
13.24
12.86
12.88
150,600
12.430301
ZGN
2023-03-10
12.83
12.88
12.59
12.74
194,400
12.295187
ZGN
2023-03-13
12.64
13.055
12.56
12.96
219,700
12.507507
ZGN
2023-03-14
13.15
13.25
12.88
13
160,400
12.54611
ZGN
2023-03-15
12.82
12.99
12.674
12.96
252,300
12.507507
ZGN
2023-03-16
12.93
13.295
12.93
13.07
147,700
12.613666
ZGN
2023-03-17
13.11
13.258
12.97
13.1
313,700
12.642619
ZGN
2023-03-20
13.14
13.27
13.01
13.05
168,300
12.594364
ZGN
2023-03-21
13.17
13.34
13.03
13.3
209,600
12.835637
ZGN
2023-03-22
13.3
13.35
13
13.01
162,000
12.555761
ZGN
2023-03-23
13.03
13.3
12.95
13.12
140,700
12.661921
ZGN
2023-03-24
13.03
13.2
12.99
13.11
115,700
12.652269
ZGN
2023-03-27
13.17
13.35
13.06
13.3
133,500
12.835637
ZGN
2023-03-28
13.24
13.42
13.14
13.36
130,800
12.89354
ZGN
2023-03-29
13.43
13.67
13.4
13.6
220,300
13.125162
ZGN
2023-03-30
13.57
13.75
13.35
13.66
414,900
13.183067
ZGN
2023-03-31
13.7
13.78
13.54
13.64
314,700
13.163766
ZGN
2023-04-03
13.58
13.68
13.37
13.52
166,200
13.047956
ZGN
2023-04-04
13.53
13.58
13.15
13.24
106,600
12.777731
ZGN
2023-04-05
13.15
13.16
12.98
13.09
235,000
12.632968
ZGN
2023-04-06
13.1
13.11
12.25
12.31
365,100
11.880201
ZGN
2023-04-10
12.25
12.93
12.25
12.91
197,700
12.459252