Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-08 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
2024-04-09
4.26
4.356
4.206
4.302
87,233
4.302
ZH
2024-04-10
4.314
4.368
4.17
4.29
145,367
4.29
ZH
2024-04-11
4.332
4.356
4.26
4.32
191,800
4.32
ZH
2024-04-12
4.23
4.278
4.182
4.2
74,167
4.2
ZH
2024-04-15
4.2
4.2
4.02
4.026
108,067
4.026
ZH
2024-04-16
4.02
4.02
3.84
3.84
336,350
3.84
ZH
2024-04-17
3.984
4.068
3.846
3.948
242,983
3.948
ZH
2024-04-18
3.936
4.14
3.9
4.05
258,933
4.05
ZH
2024-04-19
3.87
4.05
3.66
3.708
225,700
3.708
ZH
2024-04-22
3.69
3.828
3.63
3.63
269,767
3.63
ZH
2024-04-23
3.702
3.828
3.69
3.822
148,483
3.822
ZH
2024-04-24
3.876
4.05
3.84
4.02
229,117
4.02
ZH
2024-04-25
3.786
3.942
3.786
3.9
85,500
3.9
ZH
2024-04-26
4.032
4.062
3.918
3.96
71,083
3.96
ZH
2024-04-29
3.912
4.164
3.9
4.11
217,117
4.11
ZH
2024-04-30
4.074
4.11
3.99
4.074
103,667
4.074
ZH
2024-05-01
4.11
4.11
3.804
3.966
114,550
3.966
ZH
2024-05-02
4.122
4.14
3.936
3.96
554,967
3.96
ZH
2024-05-03
4.14
4.158
3.99
4.068
261,933
4.068
ZH
2024-05-06
4.14
4.14
3.864
3.966
202,183
3.966
ZH
2024-05-07
3.918
3.972
3.894
3.924
173,600
3.924
ZH
2024-05-08
4.014
4.032
3.9
3.93
178,000
3.93
ZH
2024-05-09
4.02
4.056
3.84
4.026
224,383
4.026
ZH
2024-05-10
3.97
4.01
3.711
3.88
316,900
3.88
ZH
2024-05-13
3.9
3.95
3.62
3.64
903,700
3.64
ZH
2024-05-14
3.79
3.95
3.761
3.92
846,500
3.92
ZH
2024-05-15
3.84
3.92
3.67
3.7
646,500
3.7
ZH
2024-05-16
3.76
3.95
3.7
3.92
569,700
3.92
ZH
2024-05-17
3.99
4.347
3.95
4.25
1,147,400
4.25
ZH
2024-05-20
4.19
4.19
4
4.05
847,700
4.05
ZH
2024-05-21
4.03
4.03
3.85
3.93
549,300
3.93
ZH
2024-05-22
3.89
3.91
3.7
3.85
731,900
3.85
ZH
2024-05-23
3.78
3.84
3.62
3.63
574,600
3.63
ZH
2024-05-24
3.62
3.63
3.3
3.49
867,700
3.49
ZH
2024-05-28
3.45
3.53
3.35
3.36
518,600
3.36
ZH
2024-05-29
3.3
3.39
3.22
3.3
508,700
3.3
ZH
2024-05-30
3.31
3.37
3.28
3.34
484,100
3.34
ZH
2024-05-31
3.29
3.32
3.12
3.26
1,826,400
3.26
ZH
2024-06-03
3.26
3.3
3.2
3.25
308,700
3.25
ZH
2024-06-04
3.24
3.31
3.205
3.22
288,200
3.22
ZH
2024-06-05
3.24
3.33
3.2
3.3
284,300
3.3
ZH
2024-06-06
3.27
3.54
3.22
3.46
547,600
3.46
ZH
2024-06-07
3.4
3.46
3.34
3.39
504,600
3.39
ZH
2024-06-10
3.39
3.45
3.35
3.41
227,100
3.41
ZH
2024-06-11
3.43
3.43
3.17
3.18
509,000
3.18
ZH
2024-06-12
3.35
3.35
3.011
3.1
641,000
3.1
ZH
2024-06-13
3.06
3.1
3
3.03
473,700
3.03
ZH
2024-06-14
3
3.015
2.95
3
275,300
3
ZH
2024-06-17
2.96
2.99
2.89
2.96
547,000
2.96
ZH
2024-06-18
2.93
2.98
2.79
2.92
847,300
2.92
ZH
2024-06-20
2.89
2.96
2.83
2.83
393,400
2.83
ZH
2024-06-21
2.85
2.94
2.811
2.85
224,200
2.85
ZH
2024-06-24
2.88
2.925
2.85
2.91
258,200
2.91
ZH
2024-06-25
2.9
2.9
2.8
2.85
257,200
2.85
ZH
2024-06-26
2.85
2.852
2.72
2.83
339,400
2.83
ZH
2024-06-27
2.84
2.84
2.59
2.59
409,700
2.59
ZH
2024-06-28
2.66
2.785
2.55
2.73
311,100
2.73
ZH
2024-07-01
2.72
2.755
2.645
2.73
387,700
2.73
ZH
2024-07-02
2.72
2.73
2.65
2.73
364,600
2.73
ZH
2024-07-03
2.8
3.15
2.78
3.02
1,280,800
3.02
ZH
2024-07-05
3.02
3.24
3.02
3.2
759,200
3.2
ZH
2024-07-08
3.21
3.21
3.04
3.08
293,700
3.08
ZH
2024-07-09
3.04
3.225
3.04
3.21
287,500
3.21
ZH
2024-07-10
3.23
3.245
3.105
3.13
207,500
3.13
ZH
2024-07-11
3.18
3.405
3.18
3.31
581,300
3.31
ZH
2024-07-12
3.41
3.41
3.09
3.09
311,100
3.09
ZH
2024-07-15
3.09
3.13
2.96
3.12
306,200
3.12
ZH
2024-07-16
3.08
3.26
3.033
3.22
477,800
3.22
ZH
2024-07-17
3.21
3.24
3.11
3.21
212,700
3.21
ZH
2024-07-18
3.24
3.285
2.983
3.06
257,400
3.06
ZH
2024-07-19
3.29
3.39
3.18
3.34
1,102,200
3.34
ZH
2024-07-22
3.35
3.36
3.24
3.27
341,400
3.27
ZH
2024-07-23
3.27
3.31
3.25
3.31
182,400
3.31
ZH
2024-07-24
3.32
3.33
3.26
3.3
264,300
3.3
ZH
2024-07-25
3.27
3.29
3.18
3.19
343,400
3.19
ZH
2024-07-26
3.2
3.21
3.115
3.18
323,800
3.18
ZH
2024-07-29
3.18
3.29
3.18
3.25
328,100
3.25
ZH
2024-07-30
3.27
3.31
3.22
3.26
259,500
3.26
ZH
2024-07-31
3.29
3.335
3.235
3.3
187,900
3.3
ZH
2024-08-01
3.3
3.3
3.16
3.17
107,500
3.17
ZH
2024-08-02
3.16
3.22
3.1
3.21
271,300
3.21
ZH
2024-08-05
3.05
3.16
3.012
3.15
230,700
3.15
ZH
2024-08-06
3.13
3.24
3.13
3.19
317,300
3.19
ZH
2024-08-07
3.21
3.21
3.09
3.13
175,100
3.13
ZH
2024-08-08
3.15
3.19
3.09
3.18
168,800
3.18
ZH
2024-08-09
3.18
3.18
3.08
3.12
99,700
3.12
ZH
2024-08-12
3.12
3.155
3.075
3.09
134,100
3.09
ZH
2024-08-13
3.08
3.14
3.05
3.11
173,900
3.11
ZH
2024-08-14
3.11
3.12
3.05
3.07
164,800
3.07
ZH
2024-08-15
3.09
3.11
3.05
3.06
170,800
3.06
ZH
2024-08-16
3.07
3.11
3.06
3.08
178,400
3.08
ZH
2024-08-19
3.06
3.19
3.06
3.14
202,300
3.14
ZH
2024-08-20
3.11
3.135
3.08
3.08
140,500
3.08
ZH
2024-08-21
3.09
3.11
3.05
3.11
240,300
3.11
ZH
2024-08-22
3.05
3.11
3.05
3.08
165,300
3.08
ZH
2024-08-23
3.12
3.2
3.03
3.12
482,900
3.12
ZH
2024-08-26
3.14
3.37
3.1
3.32
451,300
3.32
ZH
2024-08-27
3.34
3.34
3.155
3.25
117,800
3.25
ZH
2024-08-28
3.26
3.32
3.18
3.2
195,200
3.2
ZH
2024-08-29
3.2
3.31
3.18
3.26
327,100
3.26