Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-25 00:00:00
open
float64
0
1,451,250B
⌀
high
float64
0
1,653,750B
⌀
low
float64
0
1,174,500B
⌀
close
float64
0
1,200,150B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
1,200,150B
⌀
ZYXI
2014-01-24
0.272727
0.3
0.272727
0.3
4,180
0.161428
ZYXI
2014-01-27
0.3
0.3
0.272727
0.3
8,580
0.161428
ZYXI
2014-01-28
0.3
0.3
0.3
0.3
0
0.161428
ZYXI
2014-01-29
0.281818
0.336364
0.281818
0.336364
31,680
0.180996
ZYXI
2014-01-30
0.336364
0.336364
0.336364
0.336364
0
0.180996
ZYXI
2014-01-31
0.272727
0.336364
0.272727
0.336364
34,980
0.180996
ZYXI
2014-02-03
0.290909
0.336364
0.290909
0.336364
4,180
0.180996
ZYXI
2014-02-04
0.290909
0.318182
0.290909
0.318182
8,580
0.171212
ZYXI
2014-02-05
0.318182
0.318182
0.318182
0.318182
4,180
0.171212
ZYXI
2014-02-06
0.272727
0.318182
0.272727
0.318182
12,980
0.171212
ZYXI
2014-02-07
0.318182
0.318182
0.318182
0.318182
330
0.171212
ZYXI
2014-02-10
0.254545
0.318182
0.254545
0.318182
880
0.171212
ZYXI
2014-02-11
0.336364
0.345455
0.272727
0.345455
16,280
0.185887
ZYXI
2014-02-12
0.345455
0.345455
0.345455
0.345455
0
0.185887
ZYXI
2014-02-13
0.327273
0.327273
0.327273
0.327273
5,500
0.176104
ZYXI
2014-02-14
0.336364
0.336364
0.327273
0.327273
1,210
0.176104
ZYXI
2014-02-18
0.327273
0.327273
0.272727
0.281818
34,100
0.151645
ZYXI
2014-02-19
0.281818
0.281818
0.281818
0.281818
0
0.151645
ZYXI
2014-02-20
0.281818
0.327273
0.281818
0.327273
3,080
0.176104
ZYXI
2014-02-21
0.281818
0.327273
0.281818
0.327273
220
0.176104
ZYXI
2014-02-24
0.327273
0.336364
0.281818
0.336364
8,580
0.180996
ZYXI
2014-02-25
0.272727
0.272727
0.272727
0.272727
5,280
0.146753
ZYXI
2014-02-26
0.336364
0.336364
0.336364
0.336364
5,500
0.180996
ZYXI
2014-02-27
0.336364
0.336364
0.336364
0.336364
0
0.180996
ZYXI
2014-02-28
0.336364
0.336364
0.336364
0.336364
0
0.180996
ZYXI
2014-03-03
0.272727
0.336364
0.272727
0.336364
3,410
0.180996
ZYXI
2014-03-04
0.336364
0.336364
0.336364
0.336364
0
0.180996
ZYXI
2014-03-05
0.327273
0.327273
0.272727
0.327273
14,300
0.176104
ZYXI
2014-03-06
0.272727
0.318182
0.272727
0.318182
3,080
0.171212
ZYXI
2014-03-07
0.272727
0.427273
0.272727
0.427273
88,330
0.229913
ZYXI
2014-03-10
0.427273
0.427273
0.363636
0.427273
43,230
0.229913
ZYXI
2014-03-11
0.427273
0.427273
0.427273
0.427273
19,030
0.229913
ZYXI
2014-03-12
0.427273
0.445455
0.418182
0.445455
17,380
0.239697
ZYXI
2014-03-13
0.427273
0.454545
0.427273
0.427273
61,930
0.229913
ZYXI
2014-03-14
0.363636
0.427273
0.363636
0.372727
26,180
0.200562
ZYXI
2014-03-17
0.372727
0.372727
0.372727
0.372727
0
0.200562
ZYXI
2014-03-18
0.4
0.4
0.4
0.4
110
0.215238
ZYXI
2014-03-19
0.363636
0.363636
0.363636
0.363636
880
0.195671
ZYXI
2014-03-20
0.372727
0.427273
0.372727
0.427273
25,080
0.229913
ZYXI
2014-03-21
0.372727
0.427273
0.372727
0.427273
11,330
0.229913
ZYXI
2014-03-24
0.427273
0.463636
0.4
0.463636
42,900
0.24948
ZYXI
2014-03-25
0.4
0.427273
0.4
0.427273
770
0.229913
ZYXI
2014-03-26
0.4
0.427273
0.4
0.427273
36,520
0.229913
ZYXI
2014-03-27
0.427273
0.427273
0.327273
0.409091
44,880
0.22013
ZYXI
2014-03-28
0.390909
0.390909
0.390909
0.390909
110
0.210346
ZYXI
2014-03-31
0.390909
0.390909
0.345455
0.390909
24,530
0.210346
ZYXI
2014-04-01
0.390909
0.390909
0.390909
0.390909
0
0.210346
ZYXI
2014-04-02
0.345455
0.454545
0.345455
0.418182
24,530
0.225021
ZYXI
2014-04-03
0.454545
0.454545
0.454545
0.454545
110
0.244588
ZYXI
2014-04-04
0.409091
0.454545
0.372727
0.454545
28,380
0.244588
ZYXI
2014-04-07
0.454545
0.454545
0.363636
0.445455
4,400
0.239697
ZYXI
2014-04-08
0.409091
0.409091
0.363636
0.363636
5,390
0.195671
ZYXI
2014-04-09
0.363636
0.363636
0.363636
0.363636
880
0.195671
ZYXI
2014-04-10
0.336364
0.454545
0.336364
0.427273
1,210
0.229913
ZYXI
2014-04-11
0.4
0.454545
0.336364
0.454545
15,180
0.244588
ZYXI
2014-04-14
0.454545
0.454545
0.454545
0.454545
0
0.244588
ZYXI
2014-04-15
0.336364
0.445455
0.336364
0.445455
17,490
0.239697
ZYXI
2014-04-16
0.354545
0.445455
0.354545
0.445455
1,980
0.239697
ZYXI
2014-04-17
0.436364
0.445455
0.354545
0.445455
1,980
0.239697
ZYXI
2014-04-21
0.445455
0.445455
0.445455
0.445455
0
0.239697
ZYXI
2014-04-22
0.3
0.427273
0.3
0.427273
5,500
0.229913
ZYXI
2014-04-23
0.427273
0.427273
0.427273
0.427273
0
0.229913
ZYXI
2014-04-24
0.3
0.427273
0.3
0.363636
33,880
0.195671
ZYXI
2014-04-25
0.363636
0.4
0.363636
0.4
3,080
0.215238
ZYXI
2014-04-28
0.4
0.4
0.4
0.4
0
0.215238
ZYXI
2014-04-29
0.4
0.4
0.4
0.4
880
0.215238
ZYXI
2014-04-30
0.4
0.4
0.4
0.4
0
0.215238
ZYXI
2014-05-01
0.363636
0.363636
0.363636
0.363636
440
0.195671
ZYXI
2014-05-02
0.4
0.4
0.363636
0.4
880
0.215238
ZYXI
2014-05-05
0.4
0.4
0.4
0.4
110
0.215238
ZYXI
2014-05-06
0.4
0.4
0.4
0.4
0
0.215238
ZYXI
2014-05-07
0.363636
0.4
0.363636
0.4
8,580
0.215238
ZYXI
2014-05-08
0.4
0.4
0.4
0.4
0
0.215238
ZYXI
2014-05-09
0.327273
0.4
0.327273
0.4
220
0.215238
ZYXI
2014-05-12
0.3
0.4
0.3
0.390909
4,400
0.210346
ZYXI
2014-05-13
0.3
0.354545
0.281818
0.3
13,530
0.161428
ZYXI
2014-05-14
0.3
0.3
0.281818
0.281818
16,500
0.151645
ZYXI
2014-05-15
0.263636
0.281818
0.245455
0.245455
19,580
0.132078
ZYXI
2014-05-16
0.245455
0.281818
0.245455
0.281818
17,050
0.151645
ZYXI
2014-05-19
0.281818
0.281818
0.281818
0.281818
0
0.151645
ZYXI
2014-05-20
0.281818
0.281818
0.281818
0.281818
0
0.151645
ZYXI
2014-05-21
0.272727
0.272727
0.272727
0.272727
2,750
0.146753
ZYXI
2014-05-22
0.263636
0.272727
0.227273
0.272727
97,680
0.146753
ZYXI
2014-05-23
0.209091
0.318182
0.181818
0.3
115,720
0.161428
ZYXI
2014-05-27
0.227273
0.3
0.227273
0.3
7,480
0.161428
ZYXI
2014-05-28
0.3
0.3
0.3
0.3
0
0.161428
ZYXI
2014-05-29
0.236364
0.236364
0.236364
0.236364
3,080
0.127186
ZYXI
2014-05-30
0.236364
0.318182
0.236364
0.272727
29,150
0.146753
ZYXI
2014-06-02
0.254545
0.318182
0.254545
0.318182
1,210
0.171212
ZYXI
2014-06-03
0.318182
0.318182
0.318182
0.318182
0
0.171212
ZYXI
2014-06-04
0.281818
0.318182
0.272727
0.318182
5,280
0.171212
ZYXI
2014-06-05
0.318182
0.318182
0.318182
0.318182
0
0.171212
ZYXI
2014-06-06
0.318182
0.318182
0.318182
0.318182
2,200
0.171212
ZYXI
2014-06-09
0.318182
0.318182
0.318182
0.318182
0
0.171212
ZYXI
2014-06-10
0.318182
0.318182
0.2
0.318182
65,780
0.171212
ZYXI
2014-06-11
0.281818
0.309091
0.272727
0.309091
17,600
0.16632
ZYXI
2014-06-12
0.309091
0.309091
0.309091
0.309091
0
0.16632
ZYXI
2014-06-13
0.309091
0.309091
0.309091
0.309091
0
0.16632
ZYXI
2014-06-16
0.309091
0.309091
0.309091
0.309091
9,900
0.16632
ZYXI
2014-06-17
0.318182
0.318182
0.318182
0.318182
440
0.30638