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
2024-06-27
2.87
2.945
2.53
2.57
361,900
2.57
ZJYL
2024-06-28
2.6
2.65
2.53
2.6
172,400
2.6
ZJYL
2024-07-01
2.68
2.68
2.57
2.6
83,900
2.6
ZJYL
2024-07-02
2.55
2.64
2.325
2.57
322,200
2.57
ZJYL
2024-07-03
2.63
2.94
2.5
2.825
144,700
2.825
ZJYL
2024-07-05
2.8
2.95
2.72
2.79
44,300
2.79
ZJYL
2024-07-08
2.85
3.05
2.82
2.92
154,000
2.92
ZJYL
2024-07-09
2.95
2.95
2.71
2.75
44,000
2.75
ZJYL
2024-07-10
2.75
2.97
2.68
2.92
72,400
2.92
ZJYL
2024-07-11
2.89
2.92
2.75
2.81
286,800
2.81
ZJYL
2024-07-12
2.81
2.89
2.746
2.84
212,700
2.84
ZJYL
2024-07-15
2.77
3.17
2.75
3.1
345,900
3.1
ZJYL
2024-07-16
3.12
4.18
3.12
3.67
1,102,800
3.67
ZJYL
2024-07-17
3.55
3.87
3.3
3.57
451,100
3.57
ZJYL
2024-07-18
3.64
3.9
3.541
3.57
246,600
3.57
ZJYL
2024-07-19
3.4
3.57
3.028
3.135
447,300
3.135
ZJYL
2024-07-22
3.18
3.43
3.06
3.4
88,000
3.4
ZJYL
2024-07-23
3.62
3.76
3.461
3.58
178,500
3.58
ZJYL
2024-07-24
3.5
3.55
3.25
3.34
110,600
3.34
ZJYL
2024-07-25
3.34
3.34
3.06
3.15
101,600
3.15
ZJYL
2024-07-26
3.07
3.22
2.942
3.18
122,100
3.18
ZJYL
2024-07-29
3.149
3.18
2.87
2.92
140,300
2.92
ZJYL
2024-07-30
2.89
3
2.79
2.84
82,900
2.84
ZJYL
2024-07-31
2.84
3.01
2.795
2.8
100,400
2.8
ZJYL
2024-08-01
2.86
2.92
2.595
2.7
87,200
2.7
ZJYL
2024-08-02
2.64
2.848
2.6
2.63
88,100
2.63
ZJYL
2024-08-05
2.54
2.939
2.5
2.8
130,300
2.8
ZJYL
2024-08-06
2.74
3.4
2.74
3.29
422,500
3.29
ZJYL
2024-08-07
3.32
3.32
2.95
3
54,300
3
ZJYL
2024-08-08
3.09
4.38
3.09
3.93
571,500
3.93
ZJYL
2024-08-09
3.8
3.827
3.15
3.16
210,100
3.16
ZJYL
2024-08-12
3.17
3.35
3.15
3.165
82,300
3.165
ZJYL
2024-08-13
3.19
3.25
3.09
3.25
49,100
3.25
ZJYL
2024-08-14
3.27
3.72
3.27
3.46
100,100
3.46
ZJYL
2024-08-15
3.48
3.67
3.41
3.63
111,200
3.63
ZJYL
2024-08-16
3.64
3.8
3.43
3.55
110,800
3.55
ZJYL
2024-08-19
3.5
3.7
3.25
3.44
145,200
3.44
ZJYL
2024-08-20
3.4
3.54
3.29
3.42
82,100
3.42
ZJYL
2024-08-21
3.412
3.58
3.31
3.43
113,600
3.43
ZJYL
2024-08-22
3.42
3.7
3.38
3.51
114,900
3.51
ZJYL
2024-08-23
3.52
4.019
2.8
3.07
739,700
3.07
ZJYL
2024-08-26
3.2
3.23
2.98
3.08
102,100
3.08
ZJYL
2024-08-27
3.08
3.21
2.81
2.87
119,100
2.87
ZJYL
2024-08-28
2.9
2.965
2.65
2.82
188,000
2.82
ZJYL
2024-08-29
2.93
2.93
2.73
2.73
72,600
2.73
ZJYL
2024-08-30
2.81
3.15
2.773
3.01
173,400
3.01
ZJYL
2024-09-03
3.01
3.088
2.65
2.72
216,000
2.72
ZJYL
2024-09-04
2.84
3
2.75
2.81
100,300
2.81
ZJYL
2024-09-05
2.77
2.835
2.62
2.67
81,000
2.67
ZJYL
2024-09-06
2.68
2.74
2.63
2.7
32,100
2.7
ZJYL
2024-09-09
2.7
3
2.7
2.78
89,500
2.78
ZJYL
2024-09-10
2.76
2.83
2.52
2.54
147,800
2.54
ZJYL
2024-09-11
2.65
2.67
2.335
2.57
142,200
2.57
ZJYL
2024-09-12
2.54
2.59
2.4
2.54
75,300
2.54
ZJYL
2024-09-13
2.55
2.75
2.51
2.63
105,700
2.63
ZJYL
2024-09-16
2.56
2.735
2.53
2.54
67,100
2.54
ZJYL
2024-09-17
2.54
2.73
2.54
2.6
129,300
2.6
ZJYL
2024-09-18
2.62
2.661
2.37
2.56
208,400
2.56
ZJYL
2024-09-19
2.53
2.68
2.5
2.65
97,100
2.65
ZJYL
2024-09-20
2.62
4.08
2.57
4.08
1,240,000
4.08
ZJYL
2024-09-23
3.29
3.464
2.81
3.08
1,056,600
3.08
ZJYL
2024-09-24
3.04
3.04
2.7
2.77
222,800
2.77
ZJYL
2024-09-25
2.85
2.88
2.66
2.72
290,500
2.72
ZJYL
2024-09-26
2.79
2.79
2.56
2.72
143,800
2.72
ZJYL
2024-09-27
2.79
2.88
2.67
2.83
151,900
2.83
ZJYL
2024-09-30
2.87
2.9
2.65
2.69
198,700
2.69
ZJYL
2024-10-01
2.72
2.744
2.53
2.58
379,800
2.58
ZJYL
2024-10-02
2.59
2.71
2.53
2.61
138,200
2.61
ZJYL
2024-10-03
2.6
2.64
2.46
2.51
197,400
2.51
ZJYL
2024-10-04
2.59
2.59
2.45
2.51
166,600
2.51
ZJYL
2024-10-07
2.53
2.66
2.42
2.54
229,500
2.54
ZJYL
2024-10-08
2.58
2.71
2.43
2.5
254,100
2.5
ZJYL
2024-10-09
2.46
2.6
2.32
2.555
650,700
2.555
ZJYL
2024-10-10
2.47
2.56
2.4
2.52
94,000
2.52
ZJYL
2024-10-11
2.54
2.7
2.44
2.62
312,700
2.62
ZJYL
2024-10-14
2.6
2.66
2.5
2.54
149,000
2.54
ZJYL
2024-10-15
2.54
2.905
2.42
2.5
2,033,600
2.5
ZJYL
2024-10-16
2.47
2.56
2.15
2.22
519,600
2.22
ZJYL
2024-10-17
2.22
2.274
1.85
2.12
1,090,100
2.12
ZJYL
2024-10-18
2.11
2.31
2.11
2.3
194,000
2.3
ZJYL
2024-10-21
2.39
2.44
2.21
2.35
385,500
2.35
ZJYL
2024-10-22
2.28
2.33
2.12
2.22
167,200
2.22
ZJYL
2024-10-23
2.16
2.23
2.01
2.08
167,700
2.08
ZJYL
2024-10-24
2.08
2.3
2.06
2.25
259,500
2.25
ZJYL
2024-10-25
2.22
2.36
2
2.18
447,000
2.18
ZJYL
2024-10-28
2.29
2.29
2.05
2.14
347,700
2.14
ZJYL
2024-10-29
2.15
2.19
2.01
2.06
258,900
2.06
ZJYL
2024-10-30
2.02
2.13
1.995
2.04
444,600
2.04
ZJYL
2024-10-31
1.98
2.045
1.91
2
340,400
2
ZJYL
2024-11-01
1.97
2.05
1.92
2.05
153,900
2.05
ZJYL
2024-11-04
2.08
2.09
1.94
1.99
139,400
1.99
ZJYL
2024-11-05
2
2.05
1.99
2.05
49,000
2.05
ZJYL
2024-11-06
2.08
2.2
1.994
2.18
386,400
2.18
ZJYL
2024-11-07
2.16
2.17
1.93
1.955
337,100
1.955
ZJYL
2024-11-08
1.96
2.006
1.79
1.83
290,100
1.83
ZJYL
2024-11-11
1.82
1.84
1.52
1.61
465,100
1.61
ZJYL
2024-11-12
1.75
1.79
1.4
1.44
529,900
1.44
ZJYL
2024-11-13
1.45
1.68
1.39
1.47
392,600
1.47
ZJYL
2024-11-14
1.46
1.46
1.34
1.37
157,500
1.37
ZJYL
2024-11-15
1.46
1.46
1.24
1.33
236,600
1.33