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
⌀
ZKH
2024-04-22
12.49
12.57
11.25
12.57
49,800
12.57
ZKH
2024-04-23
12.8
12.8
11.8
12.17
14,600
12.17
ZKH
2024-04-24
12.35
13.19
11.8
12.46
21,600
12.46
ZKH
2024-04-25
12
12.24
11.46
11.79
19,300
11.79
ZKH
2024-04-26
12.5
12.7
11.5
12.43
40,400
12.43
ZKH
2024-04-29
12.65
12.95
11.8
11.9
27,900
11.9
ZKH
2024-04-30
11.9
12.07
11.5
11.5
19,000
11.5
ZKH
2024-05-01
11.98
11.98
11.25
11.96
35,300
11.96
ZKH
2024-05-02
12.25
12.41
11.51
12.05
21,000
12.05
ZKH
2024-05-03
12.35
12.57
11.8
12.34
27,800
12.34
ZKH
2024-05-06
12
12.73
12
12.73
21,800
12.73
ZKH
2024-05-07
12.5
12.99
12.11
12.95
20,200
12.95
ZKH
2024-05-08
12.57
12.94
12.12
12.22
15,600
12.22
ZKH
2024-05-09
12.5
12.99
12.06
12.7
19,900
12.7
ZKH
2024-05-10
12.75
12.75
11.29
11.66
26,100
11.66
ZKH
2024-05-13
11.68
12.476
11.41
12.21
32,000
12.21
ZKH
2024-05-14
12.15
12.29
11.56
11.95
24,900
11.95
ZKH
2024-05-15
12
12.2
11.3
11.8
40,200
11.8
ZKH
2024-05-16
12
12.3
11.8
12.08
18,800
12.08
ZKH
2024-05-17
12.35
12.35
11
11.37
20,900
11.37
ZKH
2024-05-20
11.5
11.9
11
11
25,700
11
ZKH
2024-05-21
11.75
11.75
9.82
10.67
19,700
10.67
ZKH
2024-05-22
11.1
11.1
10.01
10.09
15,000
10.09
ZKH
2024-05-23
9.99
10.01
9.385
9.9
13,000
9.9
ZKH
2024-05-24
10.3
10.3
9.285
9.285
18,500
9.285
ZKH
2024-05-28
9.28
9.55
8.751
8.91
16,800
8.91
ZKH
2024-05-29
8.749
9.2
8.7
8.78
20,900
8.78
ZKH
2024-05-30
8.73
9.48
8.73
9.1
20,600
9.1
ZKH
2024-05-31
9.1
9.49
9.08
9.46
24,200
9.46
ZKH
2024-06-03
9.75
9.88
9.15
9.73
19,200
9.73
ZKH
2024-06-04
9.73
10.74
9.49
10.6
19,700
10.6
ZKH
2024-06-05
10.75
10.95
9.88
10.55
21,500
10.55
ZKH
2024-06-06
10.5
10.85
10.3
10.78
16,100
10.78
ZKH
2024-06-07
10.78
12.74
10.78
12.56
24,700
12.56
ZKH
2024-06-10
13.25
13.5
11.2
12.35
24,600
12.35
ZKH
2024-06-11
11.607
13.97
11.607
13.52
21,500
13.52
ZKH
2024-06-12
13.5
13.6
5.47
5.74
1,468,100
5.74
ZKH
2024-06-13
5.49
5.49
3.19
4.11
1,889,100
4.11
ZKH
2024-06-14
4.36
4.5
3.89
3.99
911,600
3.99
ZKH
2024-06-17
3.88
3.88
3.24
3.36
668,000
3.36
ZKH
2024-06-18
3.41
3.6
3.3
3.52
447,000
3.52
ZKH
2024-06-20
3.62
4.31
3.6
3.9
384,300
3.9
ZKH
2024-06-21
3.76
3.8
3.6
3.75
155,400
3.75
ZKH
2024-06-24
3.749
3.96
3.54
3.89
166,600
3.89
ZKH
2024-06-25
3.94
3.98
3.78
3.9
144,700
3.9
ZKH
2024-06-26
4
4
3.83
3.9
209,700
3.9
ZKH
2024-06-27
3.84
4.005
3.81
3.96
164,900
3.96
ZKH
2024-06-28
3.93
4
3.865
3.9
96,700
3.9
ZKH
2024-07-01
3.87
3.92
3.75
3.78
145,800
3.78
ZKH
2024-07-02
3.78
3.86
3.72
3.76
78,200
3.76
ZKH
2024-07-03
3.89
3.9
3.755
3.85
217,000
3.85
ZKH
2024-07-05
3.77
3.95
3.71
3.89
398,700
3.89
ZKH
2024-07-08
3.84
3.99
3.76
3.84
565,300
3.84
ZKH
2024-07-09
3.81
3.95
3.66
3.69
166,200
3.69
ZKH
2024-07-10
3.7
3.84
3.66
3.725
270,200
3.725
ZKH
2024-07-11
3.79
3.83
3.64
3.79
100,800
3.79
ZKH
2024-07-12
3.73
3.85
3.72
3.81
98,600
3.81
ZKH
2024-07-15
3.74
3.8
3.65
3.66
123,100
3.66
ZKH
2024-07-16
3.67
3.82
3.67
3.78
77,500
3.78
ZKH
2024-07-17
3.75
3.77
3.54
3.58
75,800
3.58
ZKH
2024-07-18
3.58
3.69
3.33
3.36
63,900
3.36
ZKH
2024-07-19
3.5
3.5
3.3
3.39
50,900
3.39
ZKH
2024-07-22
3.33
3.41
3.29
3.35
51,500
3.35
ZKH
2024-07-23
3.29
3.38
3.08
3.19
68,700
3.19
ZKH
2024-07-24
3.13
3.18
2.86
2.94
71,100
2.94
ZKH
2024-07-25
2.98
3.2
2.95
3.12
71,900
3.12
ZKH
2024-07-26
3.09
3.2
2.94
3
33,900
3
ZKH
2024-07-29
3.05
3.07
2.86
2.91
46,100
2.91
ZKH
2024-07-30
2.83
3.05
2.83
2.85
51,500
2.85
ZKH
2024-07-31
3.16
3.19
2.86
2.99
67,000
2.99
ZKH
2024-08-01
2.92
2.98
2.83
2.83
40,400
2.83
ZKH
2024-08-02
2.8
2.86
2.76
2.8
28,900
2.8
ZKH
2024-08-05
2.75
2.836
2.62
2.63
50,800
2.63
ZKH
2024-08-06
2.74
2.8
2.62
2.62
39,400
2.62
ZKH
2024-08-07
2.69
2.77
2.681
2.74
27,700
2.74
ZKH
2024-08-08
2.74
2.98
2.71
2.77
35,900
2.77
ZKH
2024-08-09
2.77
2.89
2.73
2.77
23,800
2.77
ZKH
2024-08-12
2.83
2.89
2.73
2.8
30,200
2.8
ZKH
2024-08-13
2.88
2.99
2.73
2.85
16,300
2.85
ZKH
2024-08-14
2.96
3.14
2.85
3.12
32,400
3.12
ZKH
2024-08-15
3.19
3.298
3.038
3.22
196,400
3.22
ZKH
2024-08-16
3.222
3.37
3.155
3.32
37,200
3.32
ZKH
2024-08-19
3.33
3.65
3.33
3.6
45,300
3.6
ZKH
2024-08-20
3.65
4.1
3.3
3.65
147,300
3.65
ZKH
2024-08-21
3.73
3.93
3.58
3.8
104,100
3.8
ZKH
2024-08-22
3.7
3.83
3.22
3.8
84,200
3.8
ZKH
2024-08-23
3.9
3.9
3.22
3.6
84,700
3.6
ZKH
2024-08-26
3.55
3.59
3.31
3.47
43,300
3.47
ZKH
2024-08-27
3.4
3.44
2.98
3.03
73,700
3.03
ZKH
2024-08-28
3.03
3.19
3
3
56,900
3
ZKH
2024-08-29
3.05
3.12
2.87
2.88
51,600
2.88
ZKH
2024-08-30
3.05
3.11
2.89
2.9
48,600
2.9
ZKH
2024-09-03
2.9
3.12
2.82
2.97
57,100
2.97
ZKH
2024-09-04
3.05
3.18
2.96
3.07
46,100
3.07
ZKH
2024-09-05
2.96
3.17
2.8
3.05
25,200
3.05
ZKH
2024-09-06
3.14
3.19
2.96
3
37,500
3
ZKH
2024-09-09
2.97
3.22
2.97
3.03
39,600
3.03
ZKH
2024-09-10
3.017
3.035
2.79
2.98
93,300
2.98
ZKH
2024-09-11
3
3.05
2.9
2.97
81,500
2.97
ZKH
2024-09-12
3
3.025
2.85
2.94
109,200
2.94