Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-31 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
2017-04-17
0.290909
0.309091
0.290909
0.309091
19,580
0.297626
ZYXI
2017-04-18
0.309091
0.309091
0.281818
0.3
11,330
0.288872
ZYXI
2017-04-19
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2017-04-20
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2017-04-21
0.290909
0.290909
0.281818
0.281818
15,290
0.271365
ZYXI
2017-04-24
0.281818
0.281818
0.281818
0.281818
0
0.271365
ZYXI
2017-04-25
0.3
0.3
0.290909
0.290909
7,150
0.280118
ZYXI
2017-04-26
0.3
0.3
0.272727
0.290909
32,780
0.280118
ZYXI
2017-04-27
0.290909
0.3
0.290909
0.3
42,020
0.288872
ZYXI
2017-04-28
0.3
0.3
0.290909
0.290909
6,600
0.280118
ZYXI
2017-05-01
0.3
0.3
0.254545
0.3
17,270
0.288872
ZYXI
2017-05-02
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2017-05-03
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2017-05-04
0.3
0.3
0.245455
0.3
9,130
0.288872
ZYXI
2017-05-05
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2017-05-08
0.263636
0.3
0.263636
0.3
5,500
0.288872
ZYXI
2017-05-09
0.3
0.3
0.3
0.3
0
0.288872
ZYXI
2017-05-10
0.254545
0.3
0.254545
0.3
6,380
0.288872
ZYXI
2017-05-11
0.254545
0.318182
0.254545
0.318182
45,100
0.30638
ZYXI
2017-05-12
0.290909
0.327273
0.290909
0.327273
26,180
0.315134
ZYXI
2017-05-15
0.327273
0.345455
0.327273
0.327273
18,700
0.315134
ZYXI
2017-05-16
0.272727
0.318182
0.272727
0.309091
18,480
0.297626
ZYXI
2017-05-17
0.309091
0.381818
0.309091
0.381818
29,260
0.367655
ZYXI
2017-05-18
0.381818
0.381818
0.272727
0.363636
28,050
0.350148
ZYXI
2017-05-19
0.281818
0.363636
0.281818
0.345455
14,520
0.332641
ZYXI
2017-05-22
0.345455
0.345455
0.345455
0.345455
0
0.332641
ZYXI
2017-05-23
0.272727
0.318182
0.272727
0.318182
880
0.30638
ZYXI
2017-05-24
0.318182
0.318182
0.318182
0.318182
0
0.30638
ZYXI
2017-05-25
0.318182
0.318182
0.318182
0.318182
0
0.30638
ZYXI
2017-05-26
0.309091
0.381818
0.309091
0.381818
9,900
0.367655
ZYXI
2017-05-30
0.372727
0.372727
0.318182
0.354545
11,330
0.341394
ZYXI
2017-05-31
0.354545
0.363636
0.318182
0.363636
9,240
0.350148
ZYXI
2017-06-01
0.3
0.363636
0.3
0.327273
4,400
0.315134
ZYXI
2017-06-02
0.318182
0.363636
0.318182
0.363636
37,840
0.350148
ZYXI
2017-06-05
0.363636
0.363636
0.345455
0.363636
35,860
0.350148
ZYXI
2017-06-06
0.363636
0.381818
0.345455
0.345455
23,540
0.332641
ZYXI
2017-06-07
0.363636
0.381818
0.363636
0.381818
47,080
0.367655
ZYXI
2017-06-08
0.381818
0.381818
0.372727
0.372727
9,240
0.358902
ZYXI
2017-06-09
0.363636
0.381818
0.363636
0.381818
12,100
0.367655
ZYXI
2017-06-12
0.381818
0.381818
0.381818
0.381818
0
0.367655
ZYXI
2017-06-13
0.381818
0.509091
0.381818
0.509091
36,850
0.490208
ZYXI
2017-06-14
0.509091
0.509091
0.381818
0.427273
13,640
0.411424
ZYXI
2017-06-15
0.427273
0.427273
0.427273
0.427273
0
0.411424
ZYXI
2017-06-16
0.372727
0.436364
0.372727
0.436364
4,510
0.420178
ZYXI
2017-06-19
0.4
0.436364
0.372727
0.427273
7,040
0.411424
ZYXI
2017-06-20
0.418182
0.418182
0.418182
0.418182
8,800
0.402671
ZYXI
2017-06-21
0.418182
0.454545
0.409091
0.454545
12,430
0.437685
ZYXI
2017-06-22
0.445455
0.454545
0.418182
0.454545
32,670
0.437685
ZYXI
2017-06-23
0.418182
0.454545
0.418182
0.454545
1,100
0.437685
ZYXI
2017-06-26
0.454545
0.5
0.409091
0.481818
65,230
0.463946
ZYXI
2017-06-27
0.5
0.509091
0.5
0.509091
15,180
0.490208
ZYXI
2017-06-28
0.536364
0.536364
0.518182
0.536364
37,510
0.516469
ZYXI
2017-06-29
0.536364
0.563636
0.536364
0.554545
37,180
0.533976
ZYXI
2017-06-30
0.572727
0.572727
0.527273
0.545455
14,080
0.525223
ZYXI
2017-07-03
0.545455
0.563636
0.518182
0.554545
10,340
0.533976
ZYXI
2017-07-05
0.554545
0.563636
0.554545
0.563636
16,280
0.542729
ZYXI
2017-07-06
0.581818
0.672727
0.563636
0.654545
75,680
0.630266
ZYXI
2017-07-07
0.645455
0.654545
0.636364
0.645455
27,830
0.621514
ZYXI
2017-07-10
0.645455
0.663636
0.636364
0.663636
18,260
0.63902
ZYXI
2017-07-11
0.663636
0.663636
0.663636
0.663636
1,540
0.63902
ZYXI
2017-07-12
0.663636
0.672727
0.645455
0.672727
28,380
0.647774
ZYXI
2017-07-13
0.672727
0.745455
0.654545
0.745455
126,830
0.717804
ZYXI
2017-07-14
0.745455
0.745455
0.736364
0.745455
54,120
0.717804
ZYXI
2017-07-17
0.745455
0.8
0.745455
0.8
28,600
0.770326
ZYXI
2017-07-18
0.8
0.827273
0.745455
0.8
61,380
0.770326
ZYXI
2017-07-19
0.818182
0.818182
0.781818
0.818182
23,210
0.787834
ZYXI
2017-07-20
0.818182
0.818182
0.718182
0.718182
188,100
0.691543
ZYXI
2017-07-21
0.718182
0.736364
0.672727
0.690909
66,550
0.665282
ZYXI
2017-07-24
0.672727
0.681818
0.636364
0.681818
33,440
0.656528
ZYXI
2017-07-25
0.681818
0.718182
0.672727
0.681818
70,180
0.656528
ZYXI
2017-07-26
0.681818
0.690909
0.681818
0.690909
23,870
0.665282
ZYXI
2017-07-27
0.672727
0.672727
0.636364
0.672727
31,900
0.647774
ZYXI
2017-07-28
0.681818
0.709091
0.645455
0.645455
30,690
0.621514
ZYXI
2017-07-31
0.636364
0.754545
0.636364
0.7
21,230
0.674035
ZYXI
2017-08-01
0.636364
0.681818
0.636364
0.681818
13,860
0.656528
ZYXI
2017-08-02
0.681818
0.690909
0.681818
0.690909
880
0.665282
ZYXI
2017-08-03
0.690909
0.745455
0.672727
0.745455
10,670
0.717804
ZYXI
2017-08-04
0.681818
0.727273
0.636364
0.636364
110,880
0.61276
ZYXI
2017-08-07
0.636364
0.690909
0.636364
0.681818
11,880
0.656528
ZYXI
2017-08-08
0.7
0.7
0.681818
0.681818
4,400
0.656528
ZYXI
2017-08-09
0.681818
0.681818
0.590909
0.681818
21,450
0.656528
ZYXI
2017-08-10
0.681818
0.809091
0.609091
0.718182
42,130
0.691543
ZYXI
2017-08-11
0.727273
0.818182
0.709091
0.736364
56,760
0.709051
ZYXI
2017-08-14
0.909091
1.163636
0.909091
1
401,280
0.962908
ZYXI
2017-08-15
1.018182
1.045455
0.972727
0.990909
274,120
0.954154
ZYXI
2017-08-16
1.009091
1.036364
0.981818
1
61,820
0.962908
ZYXI
2017-08-17
1
1.045455
0.981818
1.009091
106,150
0.971662
ZYXI
2017-08-18
1.036364
1.045455
0.972727
0.981818
63,800
0.9454
ZYXI
2017-08-21
0.990909
1.127273
0.990909
1.1
83,490
1.059198
ZYXI
2017-08-22
1.136364
1.527273
1.136364
1.181818
273,240
1.137982
ZYXI
2017-08-23
1.227273
1.272727
1.154545
1.172727
69,740
1.129228
ZYXI
2017-08-24
1.172727
1.190909
1.172727
1.181818
31,130
1.137982
ZYXI
2017-08-25
1.254545
1.272727
1.036364
1.209091
173,690
1.164243
ZYXI
2017-08-28
1.181818
1.181818
1.127273
1.163636
18,480
1.120474
ZYXI
2017-08-29
1.127273
1.2
1.127273
1.190909
15,400
1.146735
ZYXI
2017-08-30
1.154545
1.236364
1.154545
1.236364
39,380
1.190504
ZYXI
2017-08-31
1.236364
1.236364
1.190909
1.236364
27,830
1.190504
ZYXI
2017-09-01
1.190909
1.263636
1.190909
1.263636
136,070
1.216765
ZYXI
2017-09-05
1.272727
1.272727
1.236364
1.263636
13,640
1.216765
ZYXI
2017-09-06
1.263636
1.527273
1.263636
1.436364
180,290
1.383086