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
2016-01-20
0.281818
0.381818
0.281818
0.381818
9,680
0.367655
ZYXI
2016-01-21
0.281818
0.381818
0.281818
0.381818
23,540
0.367655
ZYXI
2016-01-22
0.381818
0.381818
0.381818
0.381818
0
0.367655
ZYXI
2016-01-25
0.381818
0.381818
0.381818
0.381818
0
0.367655
ZYXI
2016-01-26
0.327273
0.327273
0.318182
0.318182
3,850
0.30638
ZYXI
2016-01-27
0.327273
0.327273
0.327273
0.327273
11,330
0.315134
ZYXI
2016-01-28
0.281818
0.327273
0.281818
0.327273
4,180
0.315134
ZYXI
2016-01-29
0.290909
0.327273
0.290909
0.3
15,400
0.288872
ZYXI
2016-02-01
0.327273
0.327273
0.327273
0.327273
2,640
0.315134
ZYXI
2016-02-02
0.327273
0.327273
0.290909
0.327273
19,580
0.315134
ZYXI
2016-02-03
0.327273
0.327273
0.309091
0.309091
12,760
0.297626
ZYXI
2016-02-04
0.327273
0.327273
0.318182
0.327273
18,480
0.315134
ZYXI
2016-02-05
0.327273
0.327273
0.327273
0.327273
1,210
0.315134
ZYXI
2016-02-08
0.318182
0.327273
0.318182
0.327273
5,390
0.315134
ZYXI
2016-02-09
0.327273
0.327273
0.327273
0.327273
6,820
0.315134
ZYXI
2016-02-10
0.327273
0.327273
0.327273
0.327273
0
0.315134
ZYXI
2016-02-11
0.327273
0.327273
0.309091
0.327273
8,800
0.315134
ZYXI
2016-02-12
0.327273
0.327273
0.327273
0.327273
0
0.315134
ZYXI
2016-02-16
0.309091
0.327273
0.309091
0.327273
24,750
0.315134
ZYXI
2016-02-17
0.309091
0.327273
0.309091
0.327273
3,850
0.315134
ZYXI
2016-02-18
0.327273
0.327273
0.281818
0.281818
36,080
0.271365
ZYXI
2016-02-19
0.309091
0.309091
0.309091
0.309091
2,970
0.297626
ZYXI
2016-02-22
0.309091
0.309091
0.309091
0.309091
2,200
0.297626
ZYXI
2016-02-23
0.3
0.309091
0.281818
0.309091
19,690
0.297626
ZYXI
2016-02-24
0.290909
0.3
0.263636
0.3
45,540
0.288872
ZYXI
2016-02-25
0.281818
0.318182
0.281818
0.318182
4,950
0.30638
ZYXI
2016-02-26
0.290909
0.318182
0.290909
0.318182
6,050
0.30638
ZYXI
2016-02-29
0.318182
0.318182
0.318182
0.318182
0
0.30638
ZYXI
2016-03-01
0.318182
0.318182
0.318182
0.318182
3,300
0.30638
ZYXI
2016-03-02
0.318182
0.318182
0.318182
0.318182
8,580
0.30638
ZYXI
2016-03-03
0.318182
0.318182
0.318182
0.318182
4,400
0.30638
ZYXI
2016-03-04
0.318182
0.318182
0.318182
0.318182
0
0.30638
ZYXI
2016-03-07
0.3
0.318182
0.3
0.318182
3,740
0.30638
ZYXI
2016-03-08
0.309091
0.309091
0.272727
0.309091
10,340
0.297626
ZYXI
2016-03-09
0.272727
0.309091
0.272727
0.309091
6,600
0.297626
ZYXI
2016-03-10
0.309091
0.309091
0.309091
0.309091
0
0.297626
ZYXI
2016-03-11
0.272727
0.309091
0.272727
0.309091
1,650
0.297626
ZYXI
2016-03-14
0.309091
0.309091
0.272727
0.309091
2,860
0.297626
ZYXI
2016-03-15
0.309091
0.309091
0.309091
0.309091
0
0.297626
ZYXI
2016-03-16
0.309091
0.309091
0.309091
0.309091
0
0.297626
ZYXI
2016-03-17
0.272727
0.3
0.272727
0.3
2,530
0.288872
ZYXI
2016-03-18
0.3
0.3
0.3
0.3
220
0.288872
ZYXI
2016-03-21
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2016-03-22
0.272727
0.272727
0.272727
0.272727
2,750
0.262611
ZYXI
2016-03-23
0.272727
0.3
0.272727
0.3
990
0.288872
ZYXI
2016-03-24
0.281818
0.3
0.272727
0.3
5,500
0.288872
ZYXI
2016-03-28
0.227273
0.3
0.227273
0.3
2,310
0.288872
ZYXI
2016-03-29
0.309091
0.309091
0.309091
0.309091
660
0.297626
ZYXI
2016-03-30
0.309091
0.309091
0.309091
0.309091
0
0.297626
ZYXI
2016-03-31
0.309091
0.309091
0.309091
0.309091
110
0.297626
ZYXI
2016-04-01
0.309091
0.309091
0.309091
0.309091
0
0.297626
ZYXI
2016-04-04
0.245455
0.309091
0.245455
0.309091
1,100
0.297626
ZYXI
2016-04-05
0.254545
0.309091
0.254545
0.309091
6,490
0.297626
ZYXI
2016-04-06
0.327273
0.327273
0.327273
0.327273
1,100
0.315134
ZYXI
2016-04-07
0.245455
0.327273
0.245455
0.327273
4,400
0.315134
ZYXI
2016-04-08
0.272727
0.318182
0.272727
0.318182
19,580
0.30638
ZYXI
2016-04-11
0.318182
0.318182
0.318182
0.318182
3,300
0.30638
ZYXI
2016-04-12
0.327273
0.327273
0.272727
0.327273
1,650
0.315134
ZYXI
2016-04-13
0.327273
0.327273
0.327273
0.327273
110
0.315134
ZYXI
2016-04-14
0.327273
0.327273
0.327273
0.327273
0
0.315134
ZYXI
2016-04-15
0.327273
0.327273
0.327273
0.327273
0
0.315134
ZYXI
2016-04-18
0.281818
0.327273
0.281818
0.327273
3,630
0.315134
ZYXI
2016-04-19
0.327273
0.327273
0.327273
0.327273
0
0.315134
ZYXI
2016-04-20
0.327273
0.327273
0.327273
0.327273
0
0.315134
ZYXI
2016-04-21
0.327273
0.327273
0.327273
0.327273
0
0.315134
ZYXI
2016-04-22
0.3
0.309091
0.3
0.309091
1,100
0.297626
ZYXI
2016-04-25
0.309091
0.309091
0.309091
0.309091
0
0.297626
ZYXI
2016-04-26
0.309091
0.309091
0.309091
0.309091
0
0.297626
ZYXI
2016-04-27
0.281818
0.309091
0.281818
0.309091
550
0.297626
ZYXI
2016-04-28
0.309091
0.309091
0.309091
0.309091
0
0.297626
ZYXI
2016-04-29
0.290909
0.309091
0.290909
0.309091
24,420
0.297626
ZYXI
2016-05-02
0.281818
0.281818
0.245455
0.272727
37,180
0.262611
ZYXI
2016-05-03
0.309091
0.309091
0.245455
0.245455
8,140
0.236351
ZYXI
2016-05-04
0.3
0.3
0.3
0.3
660
0.288872
ZYXI
2016-05-05
0.227273
0.3
0.227273
0.3
550
0.288872
ZYXI
2016-05-06
0.227273
0.3
0.227273
0.3
550
0.288872
ZYXI
2016-05-09
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2016-05-10
0.3
0.3
0.3
0.3
330
0.288872
ZYXI
2016-05-11
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2016-05-12
0.3
0.3
0.3
0.3
1,540
0.288872
ZYXI
2016-05-13
0.236364
0.309091
0.227273
0.227273
36,410
0.218843
ZYXI
2016-05-16
0.3
0.3
0.3
0.3
16,610
0.288872
ZYXI
2016-05-17
0.3
0.3
0.3
0.3
4,400
0.288872
ZYXI
2016-05-18
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2016-05-19
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2016-05-20
0.227273
0.281818
0.227273
0.281818
58,740
0.271365
ZYXI
2016-05-23
0.281818
0.281818
0.281818
0.281818
1,100
0.271365
ZYXI
2016-05-24
0.281818
0.281818
0.281818
0.281818
220
0.271365
ZYXI
2016-05-25
0.281818
0.281818
0.281818
0.281818
0
0.271365
ZYXI
2016-05-26
0.281818
0.281818
0.281818
0.281818
0
0.271365
ZYXI
2016-05-27
0.227273
0.263636
0.218182
0.227273
10,230
0.218843
ZYXI
2016-05-31
0.263636
0.272727
0.263636
0.272727
3,300
0.262611
ZYXI
2016-06-01
0.263636
0.263636
0.263636
0.263636
550
0.253857
ZYXI
2016-06-02
0.209091
0.272727
0.209091
0.272727
6,600
0.262611
ZYXI
2016-06-03
0.272727
0.272727
0.272727
0.272727
0
0.262611
ZYXI
2016-06-06
0.272727
0.272727
0.272727
0.272727
0
0.262611
ZYXI
2016-06-07
0.272727
0.272727
0.227273
0.227273
8,250
0.218843
ZYXI
2016-06-08
0.227273
0.272727
0.227273
0.272727
6,600
0.262611
ZYXI
2016-06-09
0.272727
0.272727
0.272727
0.272727
0
0.262611
ZYXI
2016-06-10
0.181818
0.236364
0.181818
0.236364
31,680
0.227597