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
2023-09-01
15.01
15.12
14.91
14.97
126,100
14.574417
ZGN
2023-09-05
14.9
14.93
14.56
14.64
157,900
14.253138
ZGN
2023-09-06
14.6
14.725
14.491
14.52
169,600
14.136309
ZGN
2023-09-07
14.45
14.45
14.25
14.27
259,500
13.892915
ZGN
2023-09-08
14.28
14.5
14.245
14.28
205,400
13.90265
ZGN
2023-09-11
14.44
14.64
14.42
14.49
182,300
14.1071
ZGN
2023-09-12
14.32
14.52
14.29
14.46
306,600
14.077894
ZGN
2023-09-13
15
15.21
13.99
14.06
573,500
13.688464
ZGN
2023-09-14
14.18
14.5
14.04
14.04
397,300
13.668992
ZGN
2023-09-15
14.05
14.38
13.92
14.1
485,600
13.727407
ZGN
2023-09-18
14.05
14.2
13.975
14.1
423,600
13.727407
ZGN
2023-09-19
14.12
14.37
13.99
14.07
624,700
13.698199
ZGN
2023-09-20
13.9
14.13
13.46
13.5
768,700
13.143262
ZGN
2023-09-21
13.46
13.47
13.11
13.15
633,800
12.80251
ZGN
2023-09-22
13.27
13.73
13.27
13.72
278,800
13.357449
ZGN
2023-09-25
13.9
14.23
13.83
13.99
299,300
13.620313
ZGN
2023-09-26
13.92
14.03
13.69
13.71
262,500
13.347713
ZGN
2023-09-27
13.75
13.89
13.47
13.64
405,500
13.279563
ZGN
2023-09-28
13.67
13.9
13.66
13.72
287,200
13.357449
ZGN
2023-09-29
13.95
14.045
13.87
13.92
323,100
13.552163
ZGN
2023-10-02
13.91
14.23
13.91
14.08
248,100
13.707935
ZGN
2023-10-03
14.03
14.08
13.485
13.56
287,000
13.201676
ZGN
2023-10-04
13.69
13.92
13.61
13.92
266,100
13.552163
ZGN
2023-10-05
13.77
14.02
13.4
13.42
294,600
13.065376
ZGN
2023-10-06
13.44
13.815
13.3
13.7
213,100
13.337976
ZGN
2023-10-09
13.58
13.6
13.27
13.3
237,200
12.948547
ZGN
2023-10-10
13.35
13.628
13.23
13.24
289,600
12.890132
ZGN
2023-10-11
13.24
13.346
13
13.06
591,500
12.71489
ZGN
2023-10-12
12.79
13
12.48
12.51
580,400
12.179423
ZGN
2023-10-13
12.49
12.6
12.13
12.25
430,400
11.926293
ZGN
2023-10-16
12.4
12.455
12.18
12.24
291,800
11.916556
ZGN
2023-10-17
12.23
12.5
12.18
12.25
351,900
11.926293
ZGN
2023-10-18
12.12
12.21
11.8
11.85
401,500
11.536863
ZGN
2023-10-19
11.9
12.16
11.85
11.94
287,300
11.624485
ZGN
2023-10-20
12
12.46
11.98
12.09
454,700
11.770521
ZGN
2023-10-23
12.01
12.38
11.97
12.25
409,600
11.926293
ZGN
2023-10-24
12
12.33
11.25
11.53
888,800
11.225319
ZGN
2023-10-25
11.46
11.53
11.185
11.22
455,500
10.923512
ZGN
2023-10-26
11.24
11.57
11.1
11.13
391,500
10.835889
ZGN
2023-10-27
11.18
11.25
10.9
11
310,900
10.709325
ZGN
2023-10-30
11.1
11.435
11.02
11.18
423,800
10.884568
ZGN
2023-10-31
11.25
11.37
10.885
11.12
323,200
10.826154
ZGN
2023-11-01
11.09
11.11
10.92
11.1
265,600
10.806683
ZGN
2023-11-02
11.27
11.57
11.27
11.44
334,800
11.137697
ZGN
2023-11-03
11.55
11.875
11.53
11.75
265,000
11.439506
ZGN
2023-11-06
11.71
11.83
11.57
11.82
281,800
11.507656
ZGN
2023-11-07
11.88
12.02
11.57
11.69
279,300
11.381091
ZGN
2023-11-08
11.8
11.915
11.615
11.65
240,400
11.342148
ZGN
2023-11-09
11.71
11.74
11.22
11.3
267,600
11.001397
ZGN
2023-11-10
11.41
11.5
11.145
11.49
199,700
11.186376
ZGN
2023-11-13
11.5
11.5
11.14
11.32
239,800
11.020868
ZGN
2023-11-14
11.65
11.8
11.5
11.79
201,000
11.478449
ZGN
2023-11-15
11.86
12.01
11.66
11.9
245,700
11.585542
ZGN
2023-11-16
11.84
11.97
11.43
11.44
242,100
11.137697
ZGN
2023-11-17
11.68
11.7
11.45
11.62
303,400
11.312942
ZGN
2023-11-20
11.55
11.85
11.44
11.74
248,300
11.42977
ZGN
2023-11-21
11.7
11.7
11.23
11.31
489,200
11.011133
ZGN
2023-11-22
11.48
11.705
11.41
11.57
230,300
11.264262
ZGN
2023-11-24
11.57
11.95
11.555
11.66
177,400
11.351884
ZGN
2023-11-27
11.61
11.635
11.395
11.58
251,100
11.273998
ZGN
2023-11-28
11.58
11.67
11.38
11.41
355,300
11.10849
ZGN
2023-11-29
11.5
11.63
11.35
11.49
331,100
11.186376
ZGN
2023-11-30
11.54
11.54
11.27
11.47
311,300
11.166904
ZGN
2023-12-01
11.58
11.895
11.47
11.76
439,900
11.449243
ZGN
2023-12-04
11.8
11.86
11.62
11.85
343,700
11.536863
ZGN
2023-12-05
11.85
12.2
11.85
12.1
606,000
11.780257
ZGN
2023-12-06
12.15
12.27
11.9
12
322,300
11.6829
ZGN
2023-12-07
12
12.03
11.62
11.67
316,600
11.36162
ZGN
2023-12-08
11.57
11.9
11.51
11.87
411,400
11.556334
ZGN
2023-12-11
11.79
11.9
11.73
11.79
362,500
11.478449
ZGN
2023-12-12
11.92
11.92
11.67
11.74
460,600
11.42977
ZGN
2023-12-13
11.8
11.97
11.66
11.75
810,200
11.439506
ZGN
2023-12-14
11.97
12.125
11.85
11.88
622,400
11.566072
ZGN
2023-12-15
11.9
11.92
11.615
11.69
563,500
11.381091
ZGN
2023-12-18
11.68
11.755
11.57
11.6
659,800
11.29347
ZGN
2023-12-19
11.67
11.705
11.51
11.7
499,900
11.390827
ZGN
2023-12-20
11.7
11.81
11.47
11.5
356,900
11.196113
ZGN
2023-12-21
11.57
11.7
11.48
11.65
313,600
11.342148
ZGN
2023-12-22
11.64
11.84
11.56
11.57
308,100
11.264262
ZGN
2023-12-26
11.58
11.67
11.55
11.6
174,900
11.29347
ZGN
2023-12-27
11.68
11.68
11.575
11.59
140,900
11.283733
ZGN
2023-12-28
11.58
11.7
11.47
11.63
186,000
11.322677
ZGN
2023-12-29
11.59
11.705
11.54
11.57
196,000
11.264262
ZGN
2024-01-02
11.47
11.47
11.28
11.3
273,700
11.001397
ZGN
2024-01-03
11.37
11.37
11.1
11.18
292,400
10.884568
ZGN
2024-01-04
11.08
11.14
10.945
10.99
483,200
10.699588
ZGN
2024-01-05
10.96
11.02
10.88
10.93
483,800
10.641174
ZGN
2024-01-08
10.92
11.03
10.88
10.95
753,200
10.660645
ZGN
2024-01-09
10.88
11.41
10.83
11.31
1,290,900
11.011133
ZGN
2024-01-10
11.22
11.39
10.712
10.74
555,500
10.456195
ZGN
2024-01-11
11
11.19
10.946
11
826,800
10.709325
ZGN
2024-01-12
11
11.03
10.81
10.85
454,500
10.563289
ZGN
2024-01-16
10.69
10.75
10.41
10.45
492,000
10.173858
ZGN
2024-01-17
10.25
10.276
10.12
10.18
694,800
9.910994
ZGN
2024-01-18
10.3
10.356
10.2
10.25
401,800
9.979144
ZGN
2024-01-19
10.22
10.3
10.13
10.3
356,200
10.027822
ZGN
2024-01-22
10.25
10.49
10.2
10.44
470,300
10.164123
ZGN
2024-01-23
10.5
10.96
10.42
10.73
682,100
10.446459
ZGN
2024-01-24
10.7
10.8
10.51
10.54
366,900
10.26148
ZGN
2024-01-25
10.6
10.7
10.45
10.69
469,200
10.407516