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
2023-04-11
12.96
13
12.57
12.83
131,900
12.382046
ZGN
2023-04-12
13.05
13.17
12.65
12.74
144,000
12.295187
ZGN
2023-04-13
12.79
13.06
12.73
12.96
147,200
12.507507
ZGN
2023-04-14
12.83
13.11
12.79
13.02
222,200
12.565413
ZGN
2023-04-17
13.05
13.064
12.81
13
300,900
12.54611
ZGN
2023-04-18
13
13.05
12.87
12.99
245,900
12.536459
ZGN
2023-04-19
12.95
13.11
12.76
12.81
161,200
12.362744
ZGN
2023-04-20
12.72
12.91
12.56
12.82
115,000
12.372396
ZGN
2023-04-21
12.95
13.31
12.86
13.09
1,500,400
12.632968
ZGN
2023-04-24
13.09
13.74
13.09
13.73
1,990,100
13.250622
ZGN
2023-04-25
13.64
13.64
12.84
12.86
470,200
12.410998
ZGN
2023-04-26
12.8
13.03
12.8
12.96
234,600
12.507507
ZGN
2023-04-27
12.99
13.08
12.88
13
174,400
12.54611
ZGN
2023-04-28
12.95
13.03
12.83
12.93
159,500
12.478555
ZGN
2023-05-01
12.95
13.19
12.91
12.97
124,300
12.517158
ZGN
2023-05-02
12.94
13.09
12.76
13.01
169,400
12.555761
ZGN
2023-05-03
13.04
13.13
12.89
12.98
203,800
12.526808
ZGN
2023-05-04
12.83
12.93
12.3
12.6
639,700
12.160075
ZGN
2023-05-05
12.8
13.095
12.73
12.85
315,400
12.401348
ZGN
2023-05-08
12.74
12.81
12.46
12.75
2,222,900
12.304839
ZGN
2023-05-09
12.75
13.015
12.63
12.79
214,700
12.343442
ZGN
2023-05-10
12.94
12.99
12.68
12.84
131,100
12.391697
ZGN
2023-05-11
12.8
12.91
12.68
12.84
113,400
12.391697
ZGN
2023-05-12
12.89
13.01
12.84
12.99
106,200
12.536459
ZGN
2023-05-15
13
13.01
12.79
12.82
124,200
12.372396
ZGN
2023-05-16
12.7
12.77
12.35
12.44
205,100
12.005662
ZGN
2023-05-17
12.32
12.59
12.32
12.51
194,500
12.073219
ZGN
2023-05-18
12.48
12.515
12.165
12.22
284,800
11.793344
ZGN
2023-05-19
12.39
12.49
11.95
12.01
332,100
11.590676
ZGN
2023-05-22
12.06
12.55
12.01
12.49
255,300
12.053917
ZGN
2023-05-23
12.45
12.535
12.29
12.42
178,700
11.986361
ZGN
2023-05-24
12.38
12.38
11.94
12.01
280,100
11.590676
ZGN
2023-05-25
12.04
12.47
12.04
12.4
274,200
11.967058
ZGN
2023-05-26
12.32
12.4
12
12.28
1,311,400
11.851248
ZGN
2023-05-30
11.98
12.05
11.03
11.11
1,998,900
10.722097
ZGN
2023-05-31
11.1
11.6
11.02
11.38
726,500
10.982673
ZGN
2023-06-01
11.26
11.51
11.26
11.34
508,400
10.944069
ZGN
2023-06-02
11.46
12.03
11.46
11.99
552,700
11.571374
ZGN
2023-06-05
11.91
11.91
11.68
11.8
292,100
11.388008
ZGN
2023-06-06
11.8
12.02
11.74
11.84
432,200
11.426611
ZGN
2023-06-07
11.96
12.1
11.78
11.79
550,900
11.378358
ZGN
2023-06-08
11.76
11.91
11.68
11.74
299,800
11.330103
ZGN
2023-06-09
11.84
11.84
11.63
11.76
226,400
11.349405
ZGN
2023-06-12
11.8
11.83
11.59
11.62
333,100
11.214293
ZGN
2023-06-13
11.64
11.84
11.51
11.56
384,600
11.156387
ZGN
2023-06-14
11.6
11.72
11.44
11.49
312,500
11.08883
ZGN
2023-06-15
11.46
11.52
11.35
11.52
414,700
11.117785
ZGN
2023-06-16
11.63
11.63
11.425
11.51
361,500
11.108132
ZGN
2023-06-20
11.5
11.86
11.44
11.75
903,600
11.339754
ZGN
2023-06-21
11.75
11.87
11.65
11.84
580,400
11.426611
ZGN
2023-06-22
11.8
11.9
11.73
11.8
732,800
11.388008
ZGN
2023-06-23
11.72
12.54
11.71
12.44
10,488,200
12.005662
ZGN
2023-06-26
12.46
12.66
12.1
12.5
1,036,100
12.063567
ZGN
2023-06-27
12.53
12.71
12.44
12.49
658,400
12.053917
ZGN
2023-06-28
12.47
12.68
12.37
12.64
810,400
12.198679
ZGN
2023-06-29
12.53
12.88
12.53
12.65
657,900
12.20833
ZGN
2023-06-30
12.67
12.8
12.62
12.68
429,900
12.237283
ZGN
2023-07-03
12.75
12.75
12.475
12.5
164,500
12.063567
ZGN
2023-07-05
12.3
12.49
12.26
12.37
355,600
12.043122
ZGN
2023-07-06
12.61
13.14
12.55
12.98
935,900
12.637002
ZGN
2023-07-07
12.93
13.36
12.93
13.31
713,900
12.958283
ZGN
2023-07-10
13.29
13.66
13.29
13.59
561,300
13.230885
ZGN
2023-07-11
13.58
13.91
13.53
13.89
486,500
13.522956
ZGN
2023-07-12
13.96
14.55
13.94
14.37
966,000
13.990272
ZGN
2023-07-13
14.37
14.715
14.37
14.66
759,000
14.272609
ZGN
2023-07-14
14.67
14.67
14.45
14.56
376,000
14.175252
ZGN
2023-07-17
14.49
14.5
14.22
14.39
276,800
14.009744
ZGN
2023-07-18
14.4
14.46
14.185
14.2
736,800
13.824764
ZGN
2023-07-19
14.2
14.4
14.14
14.17
410,500
13.795557
ZGN
2023-07-20
14.1
14.2
13.91
14.11
505,900
13.737142
ZGN
2023-07-21
14.25
14.51
14.21
14.48
515,700
14.097365
ZGN
2023-07-24
14.35
14.44
14.31
14.38
421,700
14.000009
ZGN
2023-07-25
14.48
14.48
14.34
14.37
244,700
13.990272
ZGN
2023-07-26
14.34
14.435
14.31
14.4
263,200
14.019479
ZGN
2023-07-27
14.49
15.3
14.43
15.25
976,300
14.847018
ZGN
2023-07-28
15.37
15.65
14.98
15.63
637,400
15.216977
ZGN
2023-07-31
15.61
15.88
15.5
15.87
402,100
15.450635
ZGN
2023-08-01
15.88
16.07
15.735
15.9
648,800
15.479841
ZGN
2023-08-02
15.88
15.88
15.58
15.64
234,400
15.226712
ZGN
2023-08-03
15.64
15.71
15.549
15.59
240,800
15.178034
ZGN
2023-08-04
15.6
15.65
15.415
15.48
335,600
15.07094
ZGN
2023-08-07
15.6
15.61
15.45
15.6
170,400
15.187769
ZGN
2023-08-08
15.41
15.895
15.41
15.82
419,400
15.401956
ZGN
2023-08-09
15.95
16.02
15.73
15.95
246,800
15.528521
ZGN
2023-08-10
16.200001
16.360001
15.965
16.01
215,800
15.586935
ZGN
2023-08-11
16.01
16.08
15.865
16.02
262,800
15.596671
ZGN
2023-08-14
15.99
16.09
15.94
16
163,200
15.577199
ZGN
2023-08-15
15.94
15.94
15.72
15.78
328,800
15.363012
ZGN
2023-08-16
15.77
15.86
15.64
15.68
196,000
15.265656
ZGN
2023-08-17
15.75
15.75
15.185
15.36
297,400
14.954111
ZGN
2023-08-18
15.29
15.32
14.9
15.05
665,800
14.652303
ZGN
2023-08-21
15.11
15.2
14.95
15.07
279,700
14.671774
ZGN
2023-08-22
15.1
15.135
15
15.01
323,900
14.61336
ZGN
2023-08-23
15
15.1
14.93
14.94
417,400
14.54521
ZGN
2023-08-24
15
15
14.63
14.64
455,500
14.253138
ZGN
2023-08-25
14.78
14.905
14.43
14.85
210,700
14.457588
ZGN
2023-08-28
14.81
14.965
14.62
14.91
444,900
14.516003
ZGN
2023-08-29
14.91
15.15
14.91
15.08
617,700
14.681511
ZGN
2023-08-30
15.03
15.168
15.01
15.06
101,400
14.66204
ZGN
2023-08-31
15.14
15.175
14.98
14.98
135,800
14.584153