Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 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
⌀
ZJYL
2024-02-02
11.969
13.84665
11.969
13.101
194,000
13.101
ZJYL
2024-02-05
13.09
15.399
12.25
12.25
436,000
12.25
ZJYL
2024-02-06
13
13
11.8755
11.8755
142,000
11.8755
ZJYL
2024-02-07
11.75
11.75
10.8
10.8505
218,000
10.8505
ZJYL
2024-02-08
13.72
16.6
10.785
12.96
1,488,000
12.96
ZJYL
2024-02-09
12.26
12.5
5.575
7.46
1,942,200
7.46
ZJYL
2024-02-12
7.72
8.378
6.44
8.31
847,500
8.31
ZJYL
2024-02-13
11
11.385
8.15
8.5
1,236,000
8.5
ZJYL
2024-02-14
8.52
9.017
8.15
8.21
385,400
8.21
ZJYL
2024-02-15
8.21
8.69
7.68
8.11
307,900
8.11
ZJYL
2024-02-16
8
9.38
8
8.87
389,200
8.87
ZJYL
2024-02-20
8.89
9.79
8.32
8.73
309,200
8.73
ZJYL
2024-02-21
8.51
8.79
7.7
8.45
302,400
8.45
ZJYL
2024-02-22
8.34
8.499
8
8.1
349,300
8.1
ZJYL
2024-02-23
8.01
8.16
7.011
7.09
323,200
7.09
ZJYL
2024-02-26
7
7.099
5.69
6.44
578,500
6.44
ZJYL
2024-02-27
6.35
6.659
6.16
6.57
218,900
6.57
ZJYL
2024-02-28
6.5
6.59
5.91
6.02
200,900
6.02
ZJYL
2024-02-29
6.01
6.69
6.01
6.28
120,300
6.28
ZJYL
2024-03-01
6.44
6.65
6.02
6.36
185,900
6.36
ZJYL
2024-03-04
6.63
8.5
6.6
8.48
831,700
8.48
ZJYL
2024-03-05
8.4
9.312
8.3
8.9
430,900
8.9
ZJYL
2024-03-06
10.28
11.15
9.04
9.26
1,214,200
9.26
ZJYL
2024-03-07
9.12
9.66
8.88
9.2
384,400
9.2
ZJYL
2024-03-08
9.07
9.12
6.8
7
826,200
7
ZJYL
2024-03-11
7.71
7.86
6.76
6.88
430,700
6.88
ZJYL
2024-03-12
6.82
6.965
6.13
6.44
547,400
6.44
ZJYL
2024-03-13
6.47
6.76
6.36
6.48
334,500
6.48
ZJYL
2024-03-14
6.37
6.758
5.01
5.32
612,400
5.32
ZJYL
2024-03-15
5.34
5.4
4.09
4.38
1,444,700
4.38
ZJYL
2024-03-18
4.4
4.77
3.02
3.13
909,200
3.13
ZJYL
2024-03-19
3.2
3.885
3.051
3.37
763,800
3.37
ZJYL
2024-03-20
3.34
3.72
3.16
3.43
550,700
3.43
ZJYL
2024-03-21
3.51
4.441
3.17
3.23
772,300
3.23
ZJYL
2024-03-22
3.18
3.43
2.89
3.07
503,900
3.07
ZJYL
2024-03-25
3.09
3.26
2.85
2.85
377,900
2.85
ZJYL
2024-03-26
2.71
3.49
2.56
3.4
530,700
3.4
ZJYL
2024-03-27
3.22
3.55
3.22
3.5
335,800
3.5
ZJYL
2024-03-28
3.58
4.28
3.445
3.84
582,300
3.84
ZJYL
2024-04-01
3.85
3.86
3.153
3.34
578,300
3.34
ZJYL
2024-04-02
3.18
3.4
3.11
3.27
289,500
3.27
ZJYL
2024-04-03
3.31
3.336
3.145
3.21
307,400
3.21
ZJYL
2024-04-04
3.24
3.25
3.01
3.02
254,000
3.02
ZJYL
2024-04-05
3.13
3.3
3.02
3.1
218,900
3.1
ZJYL
2024-04-08
3.03
3.16
3.01
3.04
196,500
3.04
ZJYL
2024-04-09
3.05
3.17
2.96
3.05
183,200
3.05
ZJYL
2024-04-10
3.02
3.18
3
3.12
162,100
3.12
ZJYL
2024-04-11
3.12
3.315
3.04
3.24
177,200
3.24
ZJYL
2024-04-12
3.23
3.24
3.04
3.1
384,100
3.1
ZJYL
2024-04-15
3.1
3.515
3.1
3.49
817,700
3.49
ZJYL
2024-04-16
3.42
4.65
3.404
4.34
1,339,300
4.34
ZJYL
2024-04-17
4.31
4.4
3.9
4.07
809,000
4.07
ZJYL
2024-04-18
4.05
4.24
3.73
3.98
484,800
3.98
ZJYL
2024-04-19
3.87
4.02
3.65
3.87
184,100
3.87
ZJYL
2024-04-22
3.71
3.8
3.06
3.43
518,000
3.43
ZJYL
2024-04-23
3.49
3.7
3.37
3.5
205,400
3.5
ZJYL
2024-04-24
3.4
3.59
3.3
3.53
254,200
3.53
ZJYL
2024-04-25
3.5
4.18
3.415
3.92
1,223,900
3.92
ZJYL
2024-04-26
3.86
4.04
3.8
4.04
175,700
4.04
ZJYL
2024-04-29
4.01
4.235
3.68
3.77
699,100
3.77
ZJYL
2024-04-30
3.78
3.982
3.705
3.81
109,000
3.81
ZJYL
2024-05-01
3.75
3.81
3.578
3.63
125,700
3.63
ZJYL
2024-05-02
3.78
3.78
3.43
3.52
232,200
3.52
ZJYL
2024-05-03
3.52
3.65
3.48
3.62
67,300
3.62
ZJYL
2024-05-06
3.64
3.7
3.51
3.61
68,200
3.61
ZJYL
2024-05-07
3.58
3.59
3
3.25
283,600
3.25
ZJYL
2024-05-08
3.27
3.27
3.05
3.19
191,600
3.19
ZJYL
2024-05-09
3.3
3.47
3.224
3.25
111,300
3.25
ZJYL
2024-05-10
3.25
3.63
3.2
3.46
190,700
3.46
ZJYL
2024-05-13
3.5
3.61
3.27
3.32
248,200
3.32
ZJYL
2024-05-14
3.33
3.5
3.3
3.37
236,200
3.37
ZJYL
2024-05-15
3.35
3.56
3.3
3.4
151,100
3.4
ZJYL
2024-05-16
3.37
3.47
3.21
3.27
192,500
3.27
ZJYL
2024-05-17
3.31
3.34
3
3
282,900
3
ZJYL
2024-05-20
3
3.12
2.84
3.06
372,600
3.06
ZJYL
2024-05-21
2.88
3.18
2.82
2.87
276,400
2.87
ZJYL
2024-05-22
2.94
2.95
2.755
2.86
139,500
2.86
ZJYL
2024-05-23
2.88
3.06
2.76
2.81
185,700
2.81
ZJYL
2024-05-24
2.87
2.9
2.68
2.74
105,100
2.74
ZJYL
2024-05-28
2.69
2.92
2.48
2.49
355,000
2.49
ZJYL
2024-05-29
2.45
3.08
2.32
3.07
447,200
3.07
ZJYL
2024-05-30
2.92
3.13
2.7
2.74
225,700
2.74
ZJYL
2024-05-31
2.76
2.82
2.64
2.74
122,100
2.74
ZJYL
2024-06-03
2.71
2.76
2.65
2.66
121,100
2.66
ZJYL
2024-06-04
2.62
2.77
2.62
2.67
106,200
2.67
ZJYL
2024-06-05
2.68
2.82
2.6
2.79
177,400
2.79
ZJYL
2024-06-06
2.74
2.85
2.65
2.82
85,100
2.82
ZJYL
2024-06-07
2.74
2.82
2.55
2.55
232,800
2.55
ZJYL
2024-06-10
2.65
2.86
2.6
2.86
213,200
2.86
ZJYL
2024-06-11
2.81
2.839
2.6
2.62
226,700
2.62
ZJYL
2024-06-12
2.64
2.725
2.57
2.64
222,400
2.64
ZJYL
2024-06-13
2.6
2.77
2.58
2.69
397,100
2.69
ZJYL
2024-06-14
2.69
2.69
2.57
2.65
656,900
2.65
ZJYL
2024-06-17
2.7
2.98
2.661
2.91
456,800
2.91
ZJYL
2024-06-18
2.85
3.11
2.755
3.11
340,800
3.11
ZJYL
2024-06-20
3.11
3.17
2.87
3.04
277,900
3.04
ZJYL
2024-06-21
3.06
3.284
2.85
2.86
321,700
2.86
ZJYL
2024-06-24
2.83
2.95
2.75
2.95
274,500
2.95
ZJYL
2024-06-25
2.84
2.94
2.72
2.79
248,300
2.79
ZJYL
2024-06-26
2.78
2.94
2.72
2.89
252,200
2.89