Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-04 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
⌀
ZH
2023-06-07
6.42
6.42
6.18
6.3
296,267
6.3
ZH
2023-06-08
6.24
6.54
6.21
6.48
282,083
6.48
ZH
2023-06-09
6.54
6.9
6.45
6.6
368,450
6.6
ZH
2023-06-12
6.72
6.726
6.36
6.42
173,467
6.42
ZH
2023-06-13
6.6
7.02
6.54
6.84
435,333
6.84
ZH
2023-06-14
6.78
6.96
6.6
6.72
513,100
6.72
ZH
2023-06-15
6.96
7.08
6.72
6.96
640,167
6.96
ZH
2023-06-16
6.9
6.9
6.54
6.84
705,483
6.84
ZH
2023-06-20
6.6
6.6
6.18
6.24
627,600
6.24
ZH
2023-06-21
6.18
6.48
6.12
6.3
493,250
6.3
ZH
2023-06-22
6.3
6.714
6.12
6.54
467,383
6.54
ZH
2023-06-23
6.36
6.42
6.18
6.24
350,467
6.24
ZH
2023-06-26
6.3
6.48
6.18
6.36
483,350
6.36
ZH
2023-06-27
6.48
6.9
6.24
6.9
385,950
6.9
ZH
2023-06-28
6.9
6.9
6.48
6.72
505,067
6.72
ZH
2023-06-29
6.54
6.78
6.48
6.72
580,400
6.72
ZH
2023-06-30
6.72
6.87
6.36
6.78
534,817
6.78
ZH
2023-07-03
6.84
7.14
6.75
7.14
452,183
7.14
ZH
2023-07-05
6.84
7.08
6.72
6.84
264,833
6.84
ZH
2023-07-06
6.72
6.84
6.36
6.42
435,733
6.42
ZH
2023-07-07
6.42
6.9
6.42
6.6
262,550
6.6
ZH
2023-07-10
6.6
6.87
6.54
6.78
276,400
6.78
ZH
2023-07-11
6.84
6.9
6.66
6.66
186,583
6.66
ZH
2023-07-12
6.78
7.08
6.6
6.78
563,033
6.78
ZH
2023-07-13
7.02
7.38
6.96
7.2
889,883
7.2
ZH
2023-07-14
7.08
7.17
6.48
6.9
348,150
6.9
ZH
2023-07-17
6.96
7.14
6.72
7.02
250,517
7.02
ZH
2023-07-18
6.96
6.99
6.6
6.72
281,183
6.72
ZH
2023-07-19
6.9
7.08
6.72
6.84
256,917
6.84
ZH
2023-07-20
6.78
6.78
6.51
6.6
172,033
6.6
ZH
2023-07-21
6.72
6.774
6.42
6.42
209,300
6.42
ZH
2023-07-24
6.54
6.84
6.42
6.6
222,317
6.6
ZH
2023-07-25
6.78
7.08
6.6
6.66
493,633
6.66
ZH
2023-07-26
6.6
6.99
6.6
6.78
184,183
6.78
ZH
2023-07-27
6.84
7.05
6.66
6.78
309,283
6.78
ZH
2023-07-28
7.02
7.26
6.96
7.14
1,000,400
7.14
ZH
2023-07-31
7.2
7.5
7.08
7.44
613,850
7.44
ZH
2023-08-01
7.26
7.38
7.08
7.32
263,717
7.32
ZH
2023-08-02
7.02
7.08
6.78
6.9
303,967
6.9
ZH
2023-08-03
6.96
7.14
6.9
7.14
297,300
7.14
ZH
2023-08-04
6.96
7.2
6.96
7.02
255,550
7.02
ZH
2023-08-07
6.96
7.2
6.96
7.14
422,600
7.14
ZH
2023-08-08
6.96
7.02
6.78
7.02
247,400
7.02
ZH
2023-08-09
7.08
7.08
6.78
6.78
242,850
6.78
ZH
2023-08-10
6.84
7.2
6.81
6.9
298,117
6.9
ZH
2023-08-11
6.72
6.834
6.54
6.6
293,017
6.6
ZH
2023-08-14
6.72
6.81
6.546
6.66
474,750
6.66
ZH
2023-08-15
6.6
6.72
6.51
6.72
279,550
6.72
ZH
2023-08-16
6.72
6.72
6.54
6.6
294,050
6.6
ZH
2023-08-17
6.72
6.96
6.66
6.78
492,183
6.78
ZH
2023-08-18
6.54
6.63
6.42
6.6
456,517
6.6
ZH
2023-08-21
6.54
6.78
6.48
6.66
456,717
6.66
ZH
2023-08-22
6.66
6.75
6.48
6.54
539,150
6.54
ZH
2023-08-23
6
6.354
5.88
5.928
1,443,817
5.928
ZH
2023-08-24
5.958
6.18
5.94
6
349,133
6
ZH
2023-08-25
5.94
5.964
5.52
5.7
846,850
5.7
ZH
2023-08-28
5.88
6.054
5.784
5.886
808,600
5.886
ZH
2023-08-29
6
6.36
5.976
6.24
460,283
6.24
ZH
2023-08-30
6.18
6.36
6.18
6.36
144,550
6.36
ZH
2023-08-31
6.24
6.24
6.06
6.06
141,350
6.06
ZH
2023-09-01
6.12
6.48
6.06
6.36
381,050
6.36
ZH
2023-09-05
6.24
6.36
6.18
6.24
195,700
6.24
ZH
2023-09-06
6.24
6.42
6.12
6.24
375,350
6.24
ZH
2023-09-07
6.12
6.24
6
6.12
323,550
6.12
ZH
2023-09-08
6.06
6.24
6.06
6.12
385,833
6.12
ZH
2023-09-11
6.18
6.36
5.82
6.06
315,883
6.06
ZH
2023-09-12
6.12
6.24
5.94
6.18
328,500
6.18
ZH
2023-09-13
6.06
6.18
5.898
5.916
277,967
5.916
ZH
2023-09-14
5.94
6.3
5.94
6.12
319,683
6.12
ZH
2023-09-15
6.24
6.3
6
6.3
2,531,600
6.3
ZH
2023-09-18
5.94
6.15
5.76
6.12
977,567
6.12
ZH
2023-09-19
5.94
6.18
5.88
5.934
512,333
5.934
ZH
2023-09-20
5.76
6.18
5.76
6.06
270,317
6.06
ZH
2023-09-21
6
6.12
5.832
5.88
535,817
5.88
ZH
2023-09-22
6.06
6.06
5.796
5.898
551,117
5.898
ZH
2023-09-25
5.88
6.12
5.826
6.06
417,800
6.06
ZH
2023-09-26
5.976
6.72
5.976
6.66
917,967
6.66
ZH
2023-09-27
6.42
6.84
6.3
6.72
822,350
6.72
ZH
2023-09-28
6.6
6.6
6.18
6.24
277,500
6.24
ZH
2023-09-29
6.3
6.48
6.18
6.24
223,200
6.24
ZH
2023-10-02
6.18
6.27
6.12
6.18
60,250
6.18
ZH
2023-10-03
6.18
6.24
6
6.18
160,717
6.18
ZH
2023-10-04
6.18
6.18
6
6
97,867
6
ZH
2023-10-05
6.06
6.06
5.826
5.988
322,083
5.988
ZH
2023-10-06
5.952
6.24
5.88
6
113,067
6
ZH
2023-10-09
6
6.18
6
6.18
87,883
6.18
ZH
2023-10-10
6.18
6.3
6.12
6.18
219,867
6.18
ZH
2023-10-11
6.18
6.36
6.12
6.18
134,183
6.18
ZH
2023-10-12
6.18
6.3
6
6.3
215,767
6.3
ZH
2023-10-13
6.18
6.24
6.06
6.06
88,667
6.06
ZH
2023-10-16
6.06
6.21
6.06
6.18
76,700
6.18
ZH
2023-10-17
6.12
6.18
6.06
6.06
80,933
6.06
ZH
2023-10-18
6.12
6.18
6
6.06
157,733
6.06
ZH
2023-10-19
6
6.18
5.994
6.18
109,333
6.18
ZH
2023-10-20
5.994
6.18
5.994
6.12
118,183
6.12
ZH
2023-10-23
6
6.24
6
6.24
94,300
6.24
ZH
2023-10-24
6.06
6.36
6.06
6.3
234,500
6.3
ZH
2023-10-25
6.18
6.24
6.18
6.24
83,483
6.24
ZH
2023-10-26
6.24
6.24
6
6.12
264,650
6.12
ZH
2023-10-27
6
6.18
6
6.12
233,467
6.12