Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-09 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
2023-02-03
9.36
9.66
9.06
9.06
542,900
9.06
ZH
2023-02-06
8.64
8.82
8.46
8.52
574,467
8.52
ZH
2023-02-07
8.88
11.4
8.7
11.22
4,100,817
11.22
ZH
2023-02-08
12.54
12.66
10.2
11.28
3,405,117
11.28
ZH
2023-02-09
11.1
12.3
11.1
11.88
3,513,900
11.88
ZH
2023-02-10
10.86
11.394
10.5
10.56
1,224,167
10.56
ZH
2023-02-13
11.04
11.82
10.68
11.1
1,307,117
11.1
ZH
2023-02-14
10.92
10.98
10.14
10.74
1,263,117
10.74
ZH
2023-02-15
10.5
10.86
10.32
10.8
673,817
10.8
ZH
2023-02-16
10.68
11.58
10.53
11.34
1,062,333
11.34
ZH
2023-02-17
10.98
10.98
10.2
10.26
732,250
10.26
ZH
2023-02-21
10.14
10.14
9.36
9.36
1,059,333
9.36
ZH
2023-02-22
9.84
9.9
9.3
9.3
764,800
9.3
ZH
2023-02-23
9.6
9.66
9.15
9.24
573,900
9.24
ZH
2023-02-24
9
9.06
8.64
8.88
638,217
8.88
ZH
2023-02-27
9.12
9.24
8.88
8.94
447,983
8.94
ZH
2023-02-28
8.94
9
8.58
8.58
277,733
8.58
ZH
2023-03-01
9.12
9.21
8.76
8.82
496,100
8.82
ZH
2023-03-02
8.7
9.42
8.58
9.36
439,483
9.36
ZH
2023-03-03
9.42
9.78
9.3
9.66
568,650
9.66
ZH
2023-03-06
9.66
9.66
9.06
9.18
394,017
9.18
ZH
2023-03-07
8.94
9.06
8.4
8.46
1,029,917
8.46
ZH
2023-03-08
8.4
8.46
8.112
8.46
422,383
8.46
ZH
2023-03-09
8.28
8.34
7.86
7.92
431,700
7.92
ZH
2023-03-10
7.86
7.98
7.5
7.68
606,133
7.68
ZH
2023-03-13
7.74
8.22
7.68
7.92
456,917
7.92
ZH
2023-03-14
7.68
7.83
7.35
7.5
630,883
7.5
ZH
2023-03-15
7.32
7.44
6.84
6.9
731,683
6.9
ZH
2023-03-16
6.9
7.14
6.72
6.96
746,483
6.96
ZH
2023-03-17
7.32
7.44
7.08
7.08
1,624,933
7.08
ZH
2023-03-20
6.96
7.08
6.72
6.78
212,517
6.78
ZH
2023-03-21
7.02
7.32
6.84
7.14
508,733
7.14
ZH
2023-03-22
7.44
7.98
7.2
7.44
689,417
7.44
ZH
2023-03-23
7.74
7.86
7.44
7.44
613,017
7.44
ZH
2023-03-24
7.44
7.56
7.2
7.38
308,700
7.38
ZH
2023-03-27
7.26
7.26
6.84
6.9
423,150
6.9
ZH
2023-03-28
7.14
7.62
7.14
7.56
639,600
7.56
ZH
2023-03-29
7.56
7.74
7.332
7.56
525,200
7.56
ZH
2023-03-30
7.68
7.92
7.56
7.8
676,783
7.8
ZH
2023-03-31
7.8
7.92
7.62
7.62
664,517
7.62
ZH
2023-04-03
7.56
7.86
7.56
7.86
648,083
7.86
ZH
2023-04-04
7.68
7.8
7.44
7.62
343,233
7.62
ZH
2023-04-05
7.5
7.56
7.14
7.26
315,833
7.26
ZH
2023-04-06
7.38
7.77
7.35
7.68
179,533
7.68
ZH
2023-04-10
7.62
7.74
7.44
7.74
201,633
7.74
ZH
2023-04-11
7.92
8.1
7.5
7.56
306,717
7.56
ZH
2023-04-12
7.5
7.62
7.02
7.14
460,617
7.14
ZH
2023-04-13
7.86
8.13
7.08
7.26
2,115,317
7.26
ZH
2023-04-14
7.2
7.32
7.08
7.2
328,483
7.2
ZH
2023-04-17
7.26
7.38
7.08
7.2
615,133
7.2
ZH
2023-04-18
7.14
7.26
7.08
7.2
267,200
7.2
ZH
2023-04-19
7.14
7.2
6.96
7.08
238,550
7.08
ZH
2023-04-20
7.08
7.08
6.78
6.9
360,533
6.9
ZH
2023-04-21
6.84
7.02
6.666
6.96
372,283
6.96
ZH
2023-04-24
6.96
6.96
6.66
6.72
436,567
6.72
ZH
2023-04-25
6.6
6.72
6.42
6.48
350,517
6.48
ZH
2023-04-26
6.66
6.69
6.3
6.54
408,517
6.54
ZH
2023-04-27
6.48
6.6
6.24
6.42
405,250
6.42
ZH
2023-04-28
6.48
6.78
6.27
6.6
318,683
6.6
ZH
2023-05-01
6.66
6.894
6.6
6.66
227,917
6.66
ZH
2023-05-02
6.78
6.78
6.3
6.3
263,233
6.3
ZH
2023-05-03
6.42
6.48
6.12
6.24
337,733
6.24
ZH
2023-05-04
6.24
6.48
6.18
6.18
334,317
6.18
ZH
2023-05-05
6.3
6.48
6.12
6.24
488,750
6.24
ZH
2023-05-08
6.24
6.3
6
6.3
404,633
6.3
ZH
2023-05-09
6.12
6.24
6.06
6.12
161,817
6.12
ZH
2023-05-10
6.06
6.12
5.718
5.94
702,617
5.94
ZH
2023-05-11
5.898
6.12
5.868
6.06
283,967
6.06
ZH
2023-05-12
6.18
6.42
5.76
5.832
564,967
5.832
ZH
2023-05-15
6.06
6.3
6.06
6.24
249,050
6.24
ZH
2023-05-16
6.24
6.3
5.88
5.946
387,883
5.946
ZH
2023-05-17
5.94
6.12
5.88
6.12
178,150
6.12
ZH
2023-05-18
6.24
6.24
5.76
5.97
469,167
5.97
ZH
2023-05-19
6
6.12
5.406
5.634
1,046,767
5.634
ZH
2023-05-22
5.64
6.24
5.64
6.24
504,433
6.24
ZH
2023-05-23
6.18
6.24
5.928
6.12
501,767
6.12
ZH
2023-05-24
6.3
6.48
5.472
6.36
1,952,183
6.36
ZH
2023-05-25
6.24
6.33
6
6
210,500
6
ZH
2023-05-26
6.06
6.36
5.766
6.18
621,417
6.18
ZH
2023-05-30
6.18
6.36
5.838
6.12
919,400
6.12
ZH
2023-05-31
6
6.12
5.808
6
775,633
6
ZH
2023-06-01
5.97
6.42
5.868
6.18
715,400
6.18
ZH
2023-06-02
6.36
6.42
6.18
6.3
484,700
6.3
ZH
2023-06-05
6.27
6.33
6.18
6.24
229,317
6.24
ZH
2023-06-06
6.3
6.6
6
6.3
562,950
6.3
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