Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

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	2025-04-15	0.87	0.887	0.8	0.85	113,600	0.85
ZJYL	2025-04-16	0.822	0.969	0.822	0.93	325,100	0.93
ZJYL	2025-04-17	0.93	0.985	0.9	0.94	180,900	0.94
ZJYL	2025-04-21	0.957	0.957	0.884	0.89	114,900	0.89
ZJYL	2025-04-22	0.919	0.945	0.885	0.92	64,100	0.92
ZJYL	2025-04-23	0.92	0.94	0.85	0.875	80,300	0.875
ZJYL	2025-04-24	0.856	0.881	0.84	0.86	61,200	0.86
ZJYL	2025-04-25	0.876	0.92	0.861	0.896	67,200	0.896
ZJYL	2025-04-28	0.9	0.915	0.841	0.867	67,500	0.867
ZJYL	2025-04-29	0.857	0.965	0.849	0.895	515,400	0.895
ZJYL	2025-04-30	0.9	0.927	0.866	0.91	73,500	0.91
ZJYL	2025-05-01	0.92	0.92	0.8	0.801	1,059,200	0.801
ZJYL	2025-05-02	0.8	0.835	0.75	0.762	615,600	0.762
ZJYL	2025-05-05	0.732	0.817	0.732	0.8	195,000	0.8
ZJYL	2025-05-06	0.78	0.843	0.76	0.83	84,100	0.83
ZJYL	2025-05-07	0.804	0.835	0.795	0.806	167,800	0.806
ZJYL	2025-05-08	0.79	0.848	0.78	0.829	267,900	0.829
ZJYL	2025-05-09	0.818	0.83	0.805	0.83	42,200	0.83
ZJYL	2025-05-12	0.829	0.9	0.8	0.898	205,900	0.898
ZJYL	2025-05-13	0.876	0.89	0.801	0.847	205,100	0.847
ZJYL	2025-05-14	0.82	0.847	0.6	0.636	961,300	0.636
ZJYL	2025-05-15	0.7	0.84	0.69	0.825	537,600	0.825
ZJYL	2025-05-16	0.767	0.82	0.76	0.797	168,000	0.797
ZJYL	2025-05-19	0.8	0.82	0.77	0.806	45,700	0.806
ZJYL	2025-05-20	0.8	0.817	0.77	0.79	39,900	0.79
ZJYL	2025-05-21	0.8	0.81	0.77	0.799	62,300	0.799
ZJYL	2025-05-22	0.77	0.8	0.77	0.794	37,100	0.794
ZJYL	2025-05-23	0.8	0.8	0.77	0.785	61,700	0.785
ZJYL	2025-05-27	0.784	0.81	0.784	0.791	186,100	0.791
ZJYL	2025-05-28	0.8	0.8	0.751	0.761	110,800	0.761
ZJYL	2025-05-29	0.75	0.78	0.75	0.76	87,400	0.76
ZJYL	2025-05-30	0.758	0.78	0.75	0.751	57,200	0.751
ZJYL	2025-06-02	0.768	0.81	0.75	0.8	296,900	0.8
ZJYL	2025-06-03	0.797	0.8	0.765	0.78	94,000	0.78
ZJYL	2025-06-04	0.816	0.816	0.77	0.771	52,100	0.771
ZJYL	2025-06-05	0.778	0.8	0.77	0.793	64,700	0.793
ZJYL	2025-06-06	0.79	0.79	0.712	0.77	333,500	0.77
ZJYL	2025-06-09	0.74	0.77	0.68	0.681	1,166,600	0.681
ZJYL	2025-06-10	0.7	0.713	0.65	0.67	162,500	0.67
ZJYL	2025-06-11	0.7	0.7	0.68	0.69	68,500	0.69
ZJYL	2025-06-12	0.7	0.721	0.694	0.695	27,500	0.695
ZJYL	2025-06-13	0.698	0.721	0.68	0.683	40,500	0.683
ZJYL	2025-06-16	0.72	0.721	0.67	0.68	134,800	0.68
ZJYL	2025-06-17	0.689	0.7	0.675	0.69	23,900	0.69
ZJYL	2025-06-18	0.68	0.712	0.65	0.704	411,100	0.704
ZJYL	2025-06-20	0.687	0.693	0.607	0.607	273,700	0.607
ZJYL	2025-06-23	0.62	0.681	0.618	0.645	168,600	0.645
ZJYL	2025-06-24	0.648	0.66	0.61	0.659	55,700	0.659
ZJYL	2025-06-25	0.641	0.69	0.641	0.69	72,100	0.69
ZJYL	2025-06-26	0.669	0.69	0.641	0.654	221,700	0.654
ZJYL	2025-06-27	0.65	0.68	0.613	0.65	138,200	0.65
ZJYL	2025-06-30	0.632	0.67	0.615	0.65	81,700	0.65
ZJYL	2025-07-01	0.649	0.65	0.62	0.634	167,600	0.634
ZJYL	2025-07-02	0.62	0.672	0.618	0.641	276,600	0.641
ZJYL	2025-07-03	0.634	0.668	0.63	0.64	131,200	0.64
ZJYL	2025-07-07	0.638	0.639	0.551	0.575	264,900	0.575
ZJYL	2025-07-08	0.6	0.614	0.541	0.581	223,600	0.581
ZJYL	2025-07-09	0.561	0.597	0.504	0.597	400,600	0.597
ZJYL	2025-07-10	0.562	0.607	0.56	0.607	186,100	0.607
ZJYL	2025-07-11	0.599	0.65	0.588	0.64	276,200	0.64
ZJYL	2025-07-14	0.66	0.66	0.598	0.602	225,300	0.602
ZJYL	2025-07-15	0.609	0.641	0.582	0.641	141,200	0.641
ZJYL	2025-07-16	0.654	0.664	0.597	0.639	457,100	0.639
ZJYL	2025-07-17	0.615	0.645	0.61	0.645	351,400	0.645
ZJYL	2025-07-18	0.651	0.669	0.64	0.66	239,400	0.66
ZJYL	2025-07-21	0.669	0.675	0.641	0.643	257,700	0.643
ZJYL	2025-07-22	0.65	0.67	0.621	0.641	230,400	0.641
ZJYL	2025-07-23	0.66	0.7	0.64	0.7	386,600	0.7
ZJYL	2025-07-24	0.681	0.709	0.66	0.662	232,800	0.662
ZJYL	2025-07-25	0.685	0.685	0.641	0.649	186,600	0.649
ZJYL	2025-07-28	0.635	0.68	0.635	0.662	273,700	0.662
ZJYL	2025-07-29	0.65	0.661	0.63	0.64	253,400	0.64
ZJYL	2025-07-30	0.64	0.659	0.629	0.64	272,900	0.64
ZJYL	2025-07-31	0.618	0.653	0.618	0.643	226,100	0.643
ZJYL	2025-08-01	0.618	0.65	0.612	0.641	262,500	0.641
ZJYL	2025-08-04	0.635	0.668	0.625	0.641	256,500	0.641
ZJYL	2025-08-05	0.641	0.648	0.615	0.64	388,100	0.64
ZJYL	2025-08-06	0.63	0.647	0.605	0.639	205,000	0.639
ZJYL	2025-08-07	0.65	0.65	0.62	0.64	225,800	0.64
ZJYL	2025-08-08	0.621	0.658	0.621	0.658	210,200	0.658
ZJYL	2025-08-11	0.65	0.66	0.645	0.65	241,500	0.65
ZJYL	2025-08-12	0.63	0.657	0.63	0.637	230,400	0.637
ZJYL	2025-08-13	0.649	0.681	0.649	0.65	290,200	0.65
ZJYL	2025-08-14	0.661	0.666	0.63	0.632	281,500	0.632
ZJYL	2025-08-15	0.636	0.65	0.6	0.613	256,400	0.613
ZJYL	2025-08-18	0.608	0.627	0.591	0.61	174,100	0.61
ZJYL	2025-08-19	0.6	0.626	0.575	0.604	231,300	0.604
ZJYL	2025-08-20	0.6	0.605	0.544	0.57	224,800	0.57
ZJYL	2025-08-21	0.553	0.58	0.54	0.571	130,400	0.571
ZJYL	2025-08-22	0.6	0.74	0.58	0.724	938,400	0.724
ZJYL	2025-08-25	0.76	0.8592	0.76	0.85	1,189,608	0.85
ZK	2024-05-10	26	29.360001	25.51	28.26	9,709,800	28.26
ZK	2024-05-13	30.1	32.243	29	29.040001	5,322,900	29.040001
ZK	2024-05-14	29.200001	29.700001	26.4	27.629999	2,833,700	27.629999
ZK	2024-05-15	27.4	27.77	25.299999	26.74	1,995,100	26.74
ZK	2024-05-16	26.23	27.450001	25.549999	26.610001	1,258,600	26.610001
ZK	2024-05-17	26.309999	26.68	25.73	26	875,800	26
ZK	2024-05-20	26.299999	27.559	25.74	27.110001	750,800	27.110001
ZK	2024-05-21	26.73	28.945	26.530001	27.040001	933,100	27.040001
ZK	2024-05-22	27.209999	27.35	25.77	26.610001	711,000	26.610001

Subsets and Splits

AAPL Prices from 2015

Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.