Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-02 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
⌀
ZGN
2022-03-31
10.49
10.61
10.44
10.55
84,300
10.09535
ZGN
2022-04-01
10.47
10.61
10.47
10.56
57,200
10.10492
ZGN
2022-04-04
10.78
10.78
10.37
10.59
56,800
10.133627
ZGN
2022-04-05
10.6
10.63
10.47
10.52
24,800
10.066644
ZGN
2022-04-06
10.45
10.56
10.2
10.53
37,800
10.076212
ZGN
2022-04-07
10.52
10.56
10.22
10.49
39,200
10.037935
ZGN
2022-04-08
10.46
10.5
10.35
10.38
28,200
9.932678
ZGN
2022-04-11
10.45
10.46
10.11
10.33
36,400
9.884831
ZGN
2022-04-12
10.49
10.5
10.25
10.38
45,100
9.932678
ZGN
2022-04-13
10.39
10.4
10.16
10.19
44,900
9.750863
ZGN
2022-04-14
10.3
10.4
10.07
10.08
27,000
9.645605
ZGN
2022-04-18
10.18
10.22
9.99
10.2
12,400
9.760434
ZGN
2022-04-19
10.29
10.5
9.99
10.3
72,700
9.856125
ZGN
2022-04-20
10.5
10.5
10.15
10.2
51,200
9.760434
ZGN
2022-04-21
10.29
10.34
10.2
10.21
27,200
9.770003
ZGN
2022-04-22
10.21
10.49
10.2
10.28
15,800
9.836987
ZGN
2022-04-25
10.37
10.5
10.07
10.49
43,700
10.037935
ZGN
2022-04-26
10.35
10.5
10.245
10.49
70,000
10.037935
ZGN
2022-04-27
10.38
10.76
10.24
10.45
120,100
9.99966
ZGN
2022-04-28
10.59
10.59
10.21
10.24
21,500
9.798709
ZGN
2022-04-29
10.2
10.34
9.82
9.83
39,700
9.406379
ZGN
2022-05-02
9.68
9.9
9.33
9.75
134,600
9.329826
ZGN
2022-05-03
9.58
9.84
9.58
9.67
35,800
9.253275
ZGN
2022-05-04
9.57
9.96
9.5
9.96
59,300
9.530777
ZGN
2022-05-05
9.96
9.96
9.55
9.6
16,800
9.186292
ZGN
2022-05-06
9.27
9.567
9.25
9.52
52,300
9.109738
ZGN
2022-05-09
9.26
9.43
9.12
9.22
71,700
8.822667
ZGN
2022-05-10
9.81
9.89
9.17
9.24
99,000
8.841805
ZGN
2022-05-11
9.169
9.91
9.169
9.88
35,200
9.454224
ZGN
2022-05-12
9.67
9.82
9.67
9.71
10,300
9.29155
ZGN
2022-05-13
9.65
9.92
9.65
9.78
57,200
9.358533
ZGN
2022-05-16
9.9
9.96
9.668
9.92
25,900
9.4925
ZGN
2022-05-17
9.96
10.22
9.75
10.22
44,000
9.779572
ZGN
2022-05-18
10.39
10.39
10.055
10.25
21,800
9.80828
ZGN
2022-05-19
10.02
10.49
10.02
10.48
55,000
10.028367
ZGN
2022-05-20
10.47
10.49
10.188
10.49
71,700
10.037935
ZGN
2022-05-23
10.3
10.55
10.3
10.42
186,200
9.970952
ZGN
2022-05-24
10.31
10.638
10.16
10.52
47,900
10.066644
ZGN
2022-05-25
10.44
10.485
10.33
10.33
19,500
9.884831
ZGN
2022-05-26
10.385
10.67
10.17
10.47
46,000
10.018799
ZGN
2022-05-27
10.15
10.45
10.15
10.28
24,200
9.836987
ZGN
2022-05-31
10.11
10.39
10.01
10.24
55,500
9.798709
ZGN
2022-06-01
10.17
10.37
10.17
10.27
15,100
9.827417
ZGN
2022-06-02
10.17
10.65
10.17
10.65
131,200
10.191041
ZGN
2022-06-03
10.33
10.72
10.33
10.62
162,100
10.162333
ZGN
2022-06-06
10.59
10.59
10
10.05
96,100
9.616898
ZGN
2022-06-07
10.04
10.16
9.77
9.88
54,300
9.454224
ZGN
2022-06-08
9.74
9.86
9.54
9.62
112,300
9.205428
ZGN
2022-06-09
10.6
11.02
9.89
10.05
287,300
9.616898
ZGN
2022-06-10
10.06
10.49
9.878
10.41
119,900
9.961384
ZGN
2022-06-13
10.2
10.5
9.93
10.17
211,000
9.731727
ZGN
2022-06-14
10.13
10.31
9.9
10.25
143,700
9.80828
ZGN
2022-06-15
10.38
10.47
10.1
10.38
107,800
9.932678
ZGN
2022-06-16
10.19
10.5
10.16
10.48
123,600
10.028367
ZGN
2022-06-17
10.42
10.57
10.34
10.52
251,400
10.066644
ZGN
2022-06-21
10.55
10.78
10.34
10.48
215,400
10.028367
ZGN
2022-06-22
10.4
10.4
10.03
10.05
149,900
9.616898
ZGN
2022-06-23
10.21
10.55
10.06
10.48
442,800
10.028367
ZGN
2022-06-24
10.41
12.056
10.35
11.54
5,641,300
11.042687
ZGN
2022-06-27
11.25
11.25
10.86
10.97
212,400
10.497251
ZGN
2022-06-28
10.98
10.98
10.5
10.66
103,700
10.20061
ZGN
2022-06-29
10.55
10.55
10.17
10.18
251,300
9.741296
ZGN
2022-06-30
10.2
10.55
9.79
10.55
208,100
10.09535
ZGN
2022-07-01
10.55
11.17
10.47
11.09
200,500
10.612081
ZGN
2022-07-05
10.98
11.72
10.73
11.72
154,900
11.310801
ZGN
2022-07-06
11.53
11.66
10.93
11.22
89,700
10.828259
ZGN
2022-07-07
10.98
11.38
10.61
10.69
143,500
10.316763
ZGN
2022-07-08
10.53
10.71
10.363
10.68
63,100
10.307112
ZGN
2022-07-11
10.53
10.605
10.21
10.42
83,100
10.05619
ZGN
2022-07-12
10.33
10.65
10.21
10.33
60,000
9.969333
ZGN
2022-07-13
10.15
10.31
10.06
10.25
35,100
9.892126
ZGN
2022-07-14
10.06
10.47
9.9
10.44
50,000
10.075491
ZGN
2022-07-15
10.6
11
10.26
10.98
69,900
10.596638
ZGN
2022-07-18
10.94
11.03
10.79
10.83
47,700
10.451875
ZGN
2022-07-19
10.95
11.11
10.6
10.79
104,600
10.413272
ZGN
2022-07-20
10.68
10.85
10.64
10.76
49,800
10.384319
ZGN
2022-07-21
10.6
11.07
10.58
11.07
52,400
10.683495
ZGN
2022-07-22
11.05
11.18
10.95
11.05
100,700
10.664194
ZGN
2022-07-25
11
11.202
10.89
10.98
60,700
10.596638
ZGN
2022-07-26
10.86
11.01
10.85
10.88
36,400
10.50013
ZGN
2022-07-27
10.79
11.07
10.55
10.98
42,300
10.596638
ZGN
2022-07-28
10.99
11.02
10.9
11
69,200
10.615939
ZGN
2022-07-29
10.98
11.02
10.89
11
70,400
10.615939
ZGN
2022-08-01
10.9
11.44
10.9
11.21
78,100
10.818607
ZGN
2022-08-02
11.3
11.3
10.68
10.7
37,100
10.326413
ZGN
2022-08-03
10.72
11
10.675
11
48,800
10.615939
ZGN
2022-08-04
11
11.24
10.94
11.04
50,900
10.654542
ZGN
2022-08-05
10.99
11
10.89
11
29,200
10.615939
ZGN
2022-08-08
10.92
11.23
10.92
10.92
74,600
10.538733
ZGN
2022-08-09
10.94
11.31
10.7
11.12
86,100
10.73175
ZGN
2022-08-10
11.21
11.21
10.73
11.11
77,600
10.722099
ZGN
2022-08-11
11.1
11.42
11.1
11.16
65,000
10.770352
ZGN
2022-08-12
11.29
11.6
11.24
11.3
105,600
10.905465
ZGN
2022-08-15
11.23
11.32
11.1
11.16
59,600
10.770352
ZGN
2022-08-16
11.28
11.64
11.2
11.32
135,100
10.924767
ZGN
2022-08-17
11.24
11.24
10.68
10.88
55,600
10.50013
ZGN
2022-08-18
10.99
11.125
10.845
11.01
33,400
10.625591
ZGN
2022-08-19
11.07
11.07
10.7
10.9
61,000
10.51943
ZGN
2022-08-22
10.84
10.84
10.68
10.68
38,500
10.307112
ZGN
2022-08-23
10.75
10.79
10.37
10.42
41,400
10.05619