Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-29 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
⌀
ZIMV
2023-03-20
6.45
6.45
5.7
5.81
716,500
5.81
ZIMV
2023-03-21
5.91
6.33
5.91
6.325
676,000
6.325
ZIMV
2023-03-22
6.36
6.58
6.04
6.07
675,500
6.07
ZIMV
2023-03-23
6.11
6.45
6.05
6.24
491,400
6.24
ZIMV
2023-03-24
6.34
6.38
6.06
6.2
356,100
6.2
ZIMV
2023-03-27
6.25
6.73
6.24
6.55
396,000
6.55
ZIMV
2023-03-28
6.69
6.81
6.46
6.61
464,200
6.61
ZIMV
2023-03-29
6.61
6.84
6.61
6.83
242,000
6.83
ZIMV
2023-03-30
6.8
6.95
6.76
6.93
294,900
6.93
ZIMV
2023-03-31
6.96
7.24
6.86
7.23
318,700
7.23
ZIMV
2023-04-03
7.24
7.34
7.12
7.21
414,500
7.21
ZIMV
2023-04-04
7.27
7.31
7.03
7.28
167,800
7.28
ZIMV
2023-04-05
7.21
7.395
7.17
7.26
188,300
7.26
ZIMV
2023-04-06
7.26
7.4
7.2
7.32
269,900
7.32
ZIMV
2023-04-10
7.23
7.77
7.23
7.72
374,800
7.72
ZIMV
2023-04-11
7.85
8.34
7.85
8.13
558,800
8.13
ZIMV
2023-04-12
8.24
8.26
7.82
8.01
809,000
8.01
ZIMV
2023-04-13
8.09
8.26
7.91
8.15
716,000
8.15
ZIMV
2023-04-14
8.16
8.25
7.67
8.06
523,000
8.06
ZIMV
2023-04-17
8.02
8.26
7.785
8.22
1,026,100
8.22
ZIMV
2023-04-18
8.25
8.29
8.03
8.17
470,100
8.17
ZIMV
2023-04-19
8.09
8.28
7.84
8.19
370,300
8.19
ZIMV
2023-04-20
8.09
8.26
8.01
8.21
350,700
8.21
ZIMV
2023-04-21
8.21
8.33
8.11
8.25
298,000
8.25
ZIMV
2023-04-24
8.35
8.48
7.94
8.01
271,300
8.01
ZIMV
2023-04-25
8.04
8.26
7.82
8.06
233,200
8.06
ZIMV
2023-04-26
8.2
8.27
7.95
8.11
211,600
8.11
ZIMV
2023-04-27
8.17
8.25
7.81
8.22
239,000
8.22
ZIMV
2023-04-28
8.2
8.36
8.13
8.23
155,900
8.23
ZIMV
2023-05-01
8.17
8.275
8.04
8.15
112,000
8.15
ZIMV
2023-05-02
8.08
8.115
7.58
7.61
222,500
7.61
ZIMV
2023-05-03
7.62
7.83
7.52
7.71
438,200
7.71
ZIMV
2023-05-04
10.11
10.3
8.86
9.44
1,186,500
9.44
ZIMV
2023-05-05
9.41
10
9.332
9.94
587,800
9.94
ZIMV
2023-05-08
9.97
10.3
9.64
10.26
416,400
10.26
ZIMV
2023-05-09
10.2
10.5
10.125
10.19
200,500
10.19
ZIMV
2023-05-10
10.4
11.19
10.085
10.34
286,700
10.34
ZIMV
2023-05-11
10.23
10.48
10.04
10.23
199,100
10.23
ZIMV
2023-05-12
10.23
10.729
10.17
10.43
210,200
10.43
ZIMV
2023-05-15
10.4
10.51
10.16
10.37
363,400
10.37
ZIMV
2023-05-16
10.32
10.37
9.82
10.02
208,100
10.02
ZIMV
2023-05-17
10.03
10.71
9.81
10.45
333,300
10.45
ZIMV
2023-05-18
10.38
10.88
10.26
10.73
207,400
10.73
ZIMV
2023-05-19
10.88
10.88
10.6
10.68
237,600
10.68
ZIMV
2023-05-22
10.68
11.24
10.68
11.13
147,300
11.13
ZIMV
2023-05-23
11.08
11.645
10.91
10.99
201,600
10.99
ZIMV
2023-05-24
10.92
11.01
10.56
10.72
223,300
10.72
ZIMV
2023-05-25
10.93
11.03
10.385
10.54
157,100
10.54
ZIMV
2023-05-26
10.5
10.7
10.14
10.21
158,600
10.21
ZIMV
2023-05-30
10.46
10.55
9.821
10.08
113,500
10.08
ZIMV
2023-05-31
10.01
10.125
9.83
9.98
215,100
9.98
ZIMV
2023-06-01
9.99
10.12
9.68
9.73
196,100
9.73
ZIMV
2023-06-02
9.84
9.92
9.71
9.9
124,800
9.9
ZIMV
2023-06-05
9.95
10.35
9.95
10.05
209,900
10.05
ZIMV
2023-06-06
9.95
10.5
9.865
10.35
370,600
10.35
ZIMV
2023-06-07
10.37
10.69
10.19
10.24
223,400
10.24
ZIMV
2023-06-08
10.2
10.31
9.97
10
195,300
10
ZIMV
2023-06-09
9.97
10.27
9.94
10.26
130,900
10.26
ZIMV
2023-06-12
10.24
10.57
10.11
10.55
207,800
10.55
ZIMV
2023-06-13
10.75
11.22
10.61
11.13
228,000
11.13
ZIMV
2023-06-14
11.25
11.6
11.11
11.38
385,800
11.38
ZIMV
2023-06-15
11.31
11.745
11.22
11.72
180,700
11.72
ZIMV
2023-06-16
11.79
11.86
11.585
11.67
305,800
11.67
ZIMV
2023-06-20
11.57
12.06
11.475
12.02
359,500
12.02
ZIMV
2023-06-21
11.98
12.34
11.93
12.14
313,800
12.14
ZIMV
2023-06-22
12.1
12.1
11.32
11.39
311,600
11.39
ZIMV
2023-06-23
11.24
11.58
10.46
10.52
1,854,300
10.52
ZIMV
2023-06-26
10.51
11.495
10.4
11.4
266,300
11.4
ZIMV
2023-06-27
11.4
11.79
11.36
11.78
216,000
11.78
ZIMV
2023-06-28
11.73
12.05
11.68
11.9
132,500
11.9
ZIMV
2023-06-29
11.88
12.16
11.52
11.65
133,800
11.65
ZIMV
2023-06-30
11.78
11.8
11.13
11.23
368,600
11.23
ZIMV
2023-07-03
11.13
11.165
10.25
10.44
166,000
10.44
ZIMV
2023-07-05
10.31
10.4
9.74
10.28
371,900
10.28
ZIMV
2023-07-06
10.03
10.07
9.83
10
223,500
10
ZIMV
2023-07-07
10
10.54
9.92
10.45
389,800
10.45
ZIMV
2023-07-10
10.35
10.55
9.95
10.51
287,100
10.51
ZIMV
2023-07-11
10.54
10.77
10.36
10.55
113,000
10.55
ZIMV
2023-07-12
10.76
10.79
10.5
10.71
143,100
10.71
ZIMV
2023-07-13
10.8
10.86
10.66
10.85
98,900
10.85
ZIMV
2023-07-14
10.82
10.91
10.64
10.88
135,000
10.88
ZIMV
2023-07-17
11.08
13.4
10.9
13.12
1,098,500
13.12
ZIMV
2023-07-18
13.11
13.28
12.21
13.2
431,400
13.2
ZIMV
2023-07-19
13.27
13.6
13.248
13.46
187,500
13.46
ZIMV
2023-07-20
13.5
13.694
13.3
13.5
295,200
13.5
ZIMV
2023-07-21
13.62
13.82
12.93
13.19
209,800
13.19
ZIMV
2023-07-24
13.2
13.72
13.04
13.51
158,800
13.51
ZIMV
2023-07-25
13.39
13.82
12.91
13
267,500
13
ZIMV
2023-07-26
12.92
13.22
12.885
12.94
211,900
12.94
ZIMV
2023-07-27
13
13.35
12.38
12.61
179,700
12.61
ZIMV
2023-07-28
12.76
12.96
12.63
12.93
153,000
12.93
ZIMV
2023-07-31
12.93
13.81
12.79
13.72
398,400
13.72
ZIMV
2023-08-01
13.65
14.25
13.255
14.09
445,500
14.09
ZIMV
2023-08-02
13.86
14.29
13.78
14.12
530,800
14.12
ZIMV
2023-08-03
15.5
15.5
13.17
13.24
378,600
13.24
ZIMV
2023-08-04
13.26
13.585
12.65
12.84
202,900
12.84
ZIMV
2023-08-07
12.84
13.18
12.68
12.89
183,400
12.89
ZIMV
2023-08-08
12.73
12.745
12.08
12.28
229,700
12.28
ZIMV
2023-08-09
12.28
12.51
11.84
11.93
131,500
11.93
ZIMV
2023-08-10
12.13
12.35
11.67
11.75
158,400
11.75