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
2024-11-18
1.33
1.39
1.24
1.29
221,500
1.29
ZJYL
2024-11-19
1.27
1.324
1.13
1.21
488,600
1.21
ZJYL
2024-11-20
1.15
1.19
0.96
1.01
613,200
1.01
ZJYL
2024-11-21
1
1.09
0.99
1.07
347,900
1.07
ZJYL
2024-11-22
1.047
1.15
0.99
1.06
274,000
1.06
ZJYL
2024-11-25
1.08
1.085
0.93
0.947
279,600
0.947
ZJYL
2024-11-26
0.96
0.99
0.75
0.879
651,500
0.879
ZJYL
2024-11-27
0.878
1
0.8
0.977
312,500
0.977
ZJYL
2024-11-29
0.99
1.03
0.81
0.91
587,100
0.91
ZJYL
2024-12-02
0.93
0.931
0.816
0.919
280,400
0.919
ZJYL
2024-12-03
0.91
0.91
0.8
0.869
400,000
0.869
ZJYL
2024-12-04
0.899
0.899
0.792
0.85
210,000
0.85
ZJYL
2024-12-05
0.849
0.849
0.701
0.732
383,600
0.732
ZJYL
2024-12-06
0.72
0.773
0.709
0.722
114,200
0.722
ZJYL
2024-12-09
0.74
0.859
0.74
0.798
404,200
0.798
ZJYL
2024-12-10
0.81
0.85
0.73
0.748
379,600
0.748
ZJYL
2024-12-11
0.758
0.8
0.758
0.787
159,200
0.787
ZJYL
2024-12-12
0.763
0.8
0.72
0.76
157,700
0.76
ZJYL
2024-12-13
0.77
0.8
0.74
0.778
113,300
0.778
ZJYL
2024-12-16
0.81
0.81
0.739
0.796
160,400
0.796
ZJYL
2024-12-17
0.785
0.79
0.73
0.73
109,900
0.73
ZJYL
2024-12-18
0.731
0.82
0.702
0.8
411,500
0.8
ZJYL
2024-12-19
0.764
0.892
0.76
0.85
316,200
0.85
ZJYL
2024-12-20
0.801
0.89
0.801
0.86
340,600
0.86
ZJYL
2024-12-23
0.834
0.91
0.8
0.9
212,100
0.9
ZJYL
2024-12-24
0.91
1
0.863
0.98
356,300
0.98
ZJYL
2024-12-26
1
1.42
0.99
1.2
1,221,800
1.2
ZJYL
2024-12-27
1.21
1.28
1.05
1.05
3,087,100
1.05
ZJYL
2024-12-30
1.02
1.02
0.84
0.88
682,600
0.88
ZJYL
2024-12-31
0.88
0.945
0.761
0.778
707,200
0.778
ZJYL
2025-01-02
0.793
1.19
0.778
0.963
1,706,100
0.963
ZJYL
2025-01-03
0.963
1.06
0.96
1.01
395,200
1.01
ZJYL
2025-01-06
1.01
1.08
0.901
0.92
301,100
0.92
ZJYL
2025-01-07
0.91
1.06
0.86
0.89
250,200
0.89
ZJYL
2025-01-08
0.851
0.947
0.833
0.85
138,700
0.85
ZJYL
2025-01-10
0.84
0.85
0.762
0.81
160,500
0.81
ZJYL
2025-01-13
0.81
0.949
0.81
0.91
269,300
0.91
ZJYL
2025-01-14
0.95
1.12
0.901
1.04
754,300
1.04
ZJYL
2025-01-15
1.01
1.01
0.9
0.927
271,600
0.927
ZJYL
2025-01-16
0.898
0.998
0.885
0.96
289,400
0.96
ZJYL
2025-01-17
0.94
0.989
0.9
0.92
153,900
0.92
ZJYL
2025-01-21
0.91
0.989
0.82
0.88
166,000
0.88
ZJYL
2025-01-22
0.88
0.913
0.858
0.876
73,900
0.876
ZJYL
2025-01-23
0.89
0.95
0.811
0.879
94,600
0.879
ZJYL
2025-01-24
0.845
0.91
0.845
0.89
37,500
0.89
ZJYL
2025-01-27
0.87
0.889
0.75
0.79
314,600
0.79
ZJYL
2025-01-28
0.8
0.839
0.771
0.8
164,300
0.8
ZJYL
2025-01-29
0.813
0.83
0.76
0.8
89,900
0.8
ZJYL
2025-01-30
0.819
0.89
0.772
0.89
124,400
0.89
ZJYL
2025-01-31
0.89
0.899
0.84
0.88
39,100
0.88
ZJYL
2025-02-03
0.822
0.87
0.801
0.832
53,600
0.832
ZJYL
2025-02-04
0.83
0.871
0.81
0.828
79,700
0.828
ZJYL
2025-02-05
0.846
0.9
0.81
0.9
177,000
0.9
ZJYL
2025-02-06
0.873
0.88
0.82
0.83
90,100
0.83
ZJYL
2025-02-07
0.82
0.852
0.77
0.822
122,100
0.822
ZJYL
2025-02-10
0.822
1.02
0.785
1.01
801,600
1.01
ZJYL
2025-02-11
1
1
0.83
0.869
564,800
0.869
ZJYL
2025-02-12
0.84
0.9
0.8
0.808
249,700
0.808
ZJYL
2025-02-13
0.805
0.868
0.8
0.855
862,600
0.855
ZJYL
2025-02-14
0.83
0.9
0.788
0.86
472,000
0.86
ZJYL
2025-02-18
0.849
0.85
0.77
0.814
571,200
0.814
ZJYL
2025-02-19
0.82
0.82
0.773
0.78
75,900
0.78
ZJYL
2025-02-20
0.8
0.8
0.762
0.794
97,400
0.794
ZJYL
2025-02-21
0.783
0.8
0.76
0.764
147,500
0.764
ZJYL
2025-02-24
0.78
0.78
0.71
0.73
262,100
0.73
ZJYL
2025-02-25
0.72
0.75
0.69
0.726
142,100
0.726
ZJYL
2025-02-26
0.72
0.8
0.7
0.774
116,500
0.774
ZJYL
2025-02-27
0.74
0.745
0.704
0.738
149,900
0.738
ZJYL
2025-02-28
0.701
0.723
0.639
0.688
538,600
0.688
ZJYL
2025-03-03
0.688
0.699
0.66
0.661
81,600
0.661
ZJYL
2025-03-04
0.66
0.73
0.59
0.73
165,200
0.73
ZJYL
2025-03-05
0.73
0.784
0.7
0.783
69,600
0.783
ZJYL
2025-03-06
0.78
0.798
0.71
0.798
106,200
0.798
ZJYL
2025-03-07
0.75
0.85
0.731
0.804
386,300
0.804
ZJYL
2025-03-10
0.78
0.838
0.66
0.821
453,600
0.821
ZJYL
2025-03-11
0.819
0.834
0.738
0.83
306,200
0.83
ZJYL
2025-03-12
0.818
0.845
0.75
0.84
158,100
0.84
ZJYL
2025-03-13
0.8
0.83
0.77
0.83
141,300
0.83
ZJYL
2025-03-14
0.778
0.852
0.771
0.852
254,700
0.852
ZJYL
2025-03-17
0.829
0.889
0.798
0.889
171,800
0.889
ZJYL
2025-03-18
0.846
0.9
0.8
0.89
688,900
0.89
ZJYL
2025-03-19
0.844
1.025
0.83
1.02
847,100
1.02
ZJYL
2025-03-20
0.97
0.99
0.901
0.927
207,400
0.927
ZJYL
2025-03-21
0.93
0.938
0.658
0.658
1,886,100
0.658
ZJYL
2025-03-24
0.694
0.75
0.694
0.724
159,500
0.724
ZJYL
2025-03-25
0.72
0.732
0.662
0.7
213,200
0.7
ZJYL
2025-03-26
0.72
0.739
0.67
0.69
148,700
0.69
ZJYL
2025-03-27
0.724
0.724
0.7
0.712
18,800
0.712
ZJYL
2025-03-28
0.7
0.72
0.7
0.703
60,400
0.703
ZJYL
2025-03-31
0.71
0.77
0.68
0.743
158,400
0.743
ZJYL
2025-04-01
0.712
0.743
0.712
0.743
35,300
0.743
ZJYL
2025-04-02
0.746
0.76
0.6
0.65
545,300
0.65
ZJYL
2025-04-03
0.643
0.692
0.633
0.668
64,500
0.668
ZJYL
2025-04-04
0.668
0.68
0.611
0.617
131,000
0.617
ZJYL
2025-04-07
0.6
0.644
0.6
0.642
49,200
0.642
ZJYL
2025-04-08
0.642
0.654
0.601
0.615
69,000
0.615
ZJYL
2025-04-09
0.605
0.615
0.555
0.581
326,000
0.581
ZJYL
2025-04-10
0.59
0.632
0.59
0.62
118,100
0.62
ZJYL
2025-04-11
0.666
0.789
0.64
0.731
362,700
0.731
ZJYL
2025-04-14
0.769
0.9
0.768
0.868
477,800
0.868