Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-10 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
2022-09-19
6.6
6.96
6.48
6.84
335,000
6.84
ZH
2022-09-20
6.84
7.08
6.51
6.66
285,700
6.66
ZH
2022-09-21
6.6
6.99
6.54
6.78
279,283
6.78
ZH
2022-09-22
6.96
7.08
6.66
6.9
212,500
6.9
ZH
2022-09-23
6.78
6.84
6.42
6.78
333,383
6.78
ZH
2022-09-26
6.96
7.32
6.84
7.02
309,400
7.02
ZH
2022-09-27
7.2
7.26
6.78
7.08
183,483
7.08
ZH
2022-09-28
6.78
7.02
6.54
6.96
132,150
6.96
ZH
2022-09-29
6.6
6.84
6.3
6.36
246,083
6.36
ZH
2022-09-30
6.3
6.57
6.12
6.36
160,567
6.36
ZH
2022-10-03
6.54
6.66
6.18
6.54
76,400
6.54
ZH
2022-10-04
6.66
7.74
6.66
7.5
472,383
7.5
ZH
2022-10-05
7.56
7.68
7.26
7.5
135,800
7.5
ZH
2022-10-06
7.38
7.56
7.26
7.38
60,050
7.38
ZH
2022-10-07
7.2
7.23
6.66
6.9
149,000
6.9
ZH
2022-10-10
6.54
6.78
6.48
6.66
150,300
6.66
ZH
2022-10-11
6.54
6.66
6.24
6.3
207,667
6.3
ZH
2022-10-12
6.24
6.6
6.24
6.48
157,317
6.48
ZH
2022-10-13
6.36
6.81
6.06
6.6
184,650
6.6
ZH
2022-10-14
6.84
6.84
6.36
6.6
276,467
6.6
ZH
2022-10-17
6.72
7.08
6.6
6.66
205,167
6.66
ZH
2022-10-18
6.9
7.08
6.36
6.36
137,217
6.36
ZH
2022-10-19
6.42
6.54
6.12
6.36
279,883
6.36
ZH
2022-10-20
6.24
7.2
6.24
6.66
494,150
6.66
ZH
2022-10-21
6.66
6.66
6.24
6.42
243,817
6.42
ZH
2022-10-24
6.06
6.3
5.808
6.12
528,200
6.12
ZH
2022-10-25
6.24
6.48
6
6.06
254,333
6.06
ZH
2022-10-26
6
6.72
6
6.42
251,650
6.42
ZH
2022-10-27
6.48
6.48
6.06
6.18
151,317
6.18
ZH
2022-10-28
6.06
6.3
5.88
6
367,700
6
ZH
2022-10-31
5.976
6.36
5.88
5.934
147,200
5.934
ZH
2022-11-01
6.24
6.48
5.91
5.946
305,600
5.946
ZH
2022-11-02
6.12
6.3
5.88
5.922
432,333
5.922
ZH
2022-11-03
5.7
6.24
5.7
5.82
350,700
5.82
ZH
2022-11-04
6.54
6.54
5.856
6.06
515,067
6.06
ZH
2022-11-07
6.18
6.48
6
6.06
235,817
6.06
ZH
2022-11-08
6.06
6.12
5.73
5.766
348,533
5.766
ZH
2022-11-09
5.73
5.85
5.34
5.424
395,550
5.424
ZH
2022-11-10
5.67
6.12
5.67
5.898
357,450
5.898
ZH
2022-11-11
6.06
6.36
6
6
615,533
6
ZH
2022-11-14
6.12
6.3
5.94
6.12
423,767
6.12
ZH
2022-11-15
6.66
8.4
6.36
7.62
2,012,350
7.62
ZH
2022-11-16
7.74
8.1
7.56
7.92
649,317
7.92
ZH
2022-11-17
7.5
8.4
7.32
8.16
546,750
8.16
ZH
2022-11-18
7.92
7.98
7.386
7.5
322,350
7.5
ZH
2022-11-21
7.2
7.554
6.12
6.24
506,417
6.24
ZH
2022-11-22
6.3
6.54
6.18
6.24
1,249,000
6.24
ZH
2022-11-23
6.3
6.42
6.06
6.12
264,117
6.12
ZH
2022-11-25
6.06
6.24
6
6
159,700
6
ZH
2022-11-28
6.06
6.45
5.4
5.442
1,748,683
5.442
ZH
2022-11-29
6.09
7.02
5.976
6.3
1,139,100
6.3
ZH
2022-11-30
7.2
7.44
5.82
6.36
3,362,867
6.36
ZH
2022-12-01
6.3
6.42
5.958
6.12
797,483
6.12
ZH
2022-12-02
6.12
8.25
6
8.16
4,096,800
8.16
ZH
2022-12-05
9.66
10.02
7.77
8.1
4,330,033
8.1
ZH
2022-12-06
8.04
9.06
7.5
8.64
1,527,083
8.64
ZH
2022-12-07
7.92
8.28
7.68
7.8
1,009,250
7.8
ZH
2022-12-08
8.34
9.54
7.56
7.92
3,547,417
7.92
ZH
2022-12-09
8.46
8.58
7.8
7.92
6,396,567
7.92
ZH
2022-12-12
7.68
7.74
6.9
7.56
1,359,767
7.56
ZH
2022-12-13
8.16
8.16
7.56
7.74
1,069,550
7.74
ZH
2022-12-14
7.62
8.88
7.5
8.64
1,783,400
8.64
ZH
2022-12-15
8.34
8.76
7.86
7.92
555,733
7.92
ZH
2022-12-16
8.04
8.46
7.74
8.34
606,300
8.34
ZH
2022-12-19
8.22
8.52
7.86
8.52
628,450
8.52
ZH
2022-12-20
8.16
8.76
7.806
8.76
891,333
8.76
ZH
2022-12-21
8.7
9.24
8.28
9.18
570,433
9.18
ZH
2022-12-22
9.18
9.18
8.34
8.64
650,050
8.64
ZH
2022-12-23
8.58
8.7
8.16
8.4
425,900
8.4
ZH
2022-12-27
8.58
8.64
7.86
8.22
389,867
8.22
ZH
2022-12-28
8.1
8.28
7.5
7.98
498,350
7.98
ZH
2022-12-29
7.92
8.4
7.68
8.28
399,733
8.28
ZH
2022-12-30
7.62
8.07
7.62
7.8
426,017
7.8
ZH
2023-01-03
8.04
8.58
8.04
8.4
457,533
8.4
ZH
2023-01-04
8.94
10.5
8.58
10.2
1,459,617
10.2
ZH
2023-01-05
9.66
10.86
9.06
10.8
1,528,633
10.8
ZH
2023-01-06
10.44
11.22
9.9
11.16
1,039,750
11.16
ZH
2023-01-09
11.34
11.49
10.35
10.56
1,362,917
10.56
ZH
2023-01-10
10.8
10.92
10.08
10.74
492,600
10.74
ZH
2023-01-11
10.5
10.71
10.2
10.68
433,533
10.68
ZH
2023-01-12
10.38
10.5
9.6
10.38
801,017
10.38
ZH
2023-01-13
10.32
10.92
10.2
10.56
779,167
10.56
ZH
2023-01-17
10.26
10.26
9.78
9.96
532,217
9.96
ZH
2023-01-18
9.96
10.2
9.36
9.54
685,433
9.54
ZH
2023-01-19
9.42
9.72
9.3
9.48
320,717
9.48
ZH
2023-01-20
9.66
10.26
9.39
10.08
426,450
10.08
ZH
2023-01-23
10.14
10.5
10.14
10.32
265,283
10.32
ZH
2023-01-24
10.29
10.32
9.96
10.08
196,117
10.08
ZH
2023-01-25
9.9
9.9
9.54
9.78
264,050
9.78
ZH
2023-01-26
10.14
10.8
9.78
10.74
551,917
10.74
ZH
2023-01-27
10.74
11.07
10.2
10.86
654,783
10.86
ZH
2023-01-30
10.2
10.32
9.75
9.84
563,733
9.84
ZH
2023-01-31
9.72
10.2
9.6
9.78
401,300
9.78
ZH
2023-02-01
9.96
10.26
9.6
10.08
551,967
10.08
ZH
2023-02-02
10.14
10.26
9.63
9.72
708,600
9.72
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