Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 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
⌀
ZBAI
2023-10-18
22.68
23.940001
21.24
22.68
172
22.68
ZBAI
2023-10-19
21.42
21.780001
21.059999
21.780001
100
21.780001
ZBAI
2023-10-20
21.780001
21.780001
21.059999
21.059999
78
21.059999
ZBAI
2023-10-23
24.48
26.1
22.68
24.209999
183
24.209999
ZBAI
2023-10-24
21.6
21.959999
20.52
20.52
278
20.52
ZBAI
2023-10-25
21.42
21.42
21.42
21.42
28
21.42
ZBAI
2023-10-26
21.959999
23.129999
21.959999
23.129999
100
23.129999
ZBAI
2023-10-27
19.98
19.98
19.98
19.98
11
19.98
ZBAI
2023-10-30
19.98
19.98
19.98
19.98
0
19.98
ZBAI
2023-10-31
19.98
19.98
19.98
19.98
0
19.98
ZBAI
2023-11-01
20.16
20.16
19.98
19.98
56
19.98
ZBAI
2023-11-02
19.98
20.879999
19.98
20.879999
39
20.879999
ZBAI
2023-11-03
19.782
19.836
19.782
19.836
67
19.836
ZBAI
2023-11-06
17.532
20.591999
17.532
20.591999
161
20.591999
ZBAI
2023-11-07
18.719999
18.719999
18.719999
18.719999
22
18.719999
ZBAI
2023-11-08
18
18
18
18
28
18
ZBAI
2023-11-09
18
18
18
18
22
18
ZBAI
2023-11-10
13.86
18.18
13.86
18.18
144
18.18
ZBAI
2023-11-13
18.18
18.18
18.18
18.18
0
18.18
ZBAI
2023-11-14
18
18
18
18
50
18
ZBAI
2023-11-15
18
18
18
18
67
18
ZBAI
2023-11-16
18
18.18
18
18
206
18
ZBAI
2023-11-17
17.459999
21.24
17.459999
18.540001
272
18.540001
ZBAI
2023-11-20
21.42
21.42
18.360001
18.719999
144
18.719999
ZBAI
2023-11-21
16.74
17.1
16.74
16.74
100
16.74
ZBAI
2023-11-22
16.74
16.74
16.74
16.74
44
16.74
ZBAI
2023-11-24
21.42
21.6
18.360001
20.16
867
20.16
ZBAI
2023-11-27
20.52
20.52
18.9
18.9
128
18.9
ZBAI
2023-11-28
21.42
21.42
17.280001
18.18
61
18.18
ZBAI
2023-11-29
18.18
18.18
18.18
18.18
44
18.18
ZBAI
2023-11-30
21.059999
21.059999
19.26
21.059999
144
21.059999
ZBAI
2023-12-01
15.66
20.700001
15.66
19.854
533
19.854
ZBAI
2023-12-04
18.360001
19.799999
18.360001
19.799999
72
19.799999
ZBAI
2023-12-05
19.799999
19.799999
19.799999
19.799999
89
19.799999
ZBAI
2023-12-06
16.74
19.799999
16.74
19.799999
72
19.799999
ZBAI
2023-12-07
15.912
18.719999
15.912
18.719999
161
18.719999
ZBAI
2023-12-08
18.360001
19.799999
17.1
19.799999
78
19.799999
ZBAI
2023-12-11
18.360001
18.360001
16.92
16.92
128
16.92
ZBAI
2023-12-12
16.559999
16.992001
16.559999
16.992001
17
16.992001
ZBAI
2023-12-13
17.837999
18
17.837999
17.837999
72
17.837999
ZBAI
2023-12-14
15.3
16.344
15.3
16.344
56
16.344
ZBAI
2023-12-15
16.091999
16.091999
16.091999
16.091999
17
16.091999
ZBAI
2023-12-18
15.3
16.200001
15.3
15.3
172
15.3
ZBAI
2023-12-19
15.3
15.3
15.3
15.3
11
15.3
ZBAI
2023-12-20
15.948
16.236
15.948
16.236
33
16.236
ZBAI
2023-12-21
15.48
18.9
15.3
18.9
178
18.9
ZBAI
2023-12-22
11.7
16.65
11.7
15.858
317
15.858
ZBAI
2023-12-26
15.354
16.200001
15.354
15.84
228
15.84
ZBAI
2023-12-27
16.632
16.632
13.23
16.200001
4,022
16.200001
ZBAI
2023-12-28
14.418
18.719999
14.418
18.719999
3,872
18.719999
ZBAI
2023-12-29
18.719999
18.9
17.459999
18.809999
667
18.809999
ZBAI
2024-01-02
19.799999
19.799999
17.280001
18.719999
394
18.719999
ZBAI
2024-01-03
18.719999
19.224001
18.252001
19.224001
539
19.224001
ZBAI
2024-01-04
23.040001
24.84
21.798
22.139999
14,817
22.139999
ZBAI
2024-01-05
20.700001
20.879999
18.9
18.9
1,406
18.9
ZBAI
2024-01-08
20.34
21.6
18.9
21.6
1,061
21.6
ZBAI
2024-01-09
21.6
21.6
21.6
21.6
17
21.6
ZBAI
2024-01-10
19.98
21.42
19.98
21.42
833
21.42
ZBAI
2024-01-11
13.86
21.6
13.86
21.6
1,444
21.6
ZBAI
2024-01-12
21.24
21.24
18.9
19.098
239
19.098
ZBAI
2024-01-16
18
21.077999
17.280001
18.072001
1,433
18.072001
ZBAI
2024-01-17
17.153999
18
16.92
18
539
18
ZBAI
2024-01-18
18.18
19.799999
17.82
19.799999
361
19.799999
ZBAI
2024-01-19
21.24
21.24
19.889999
19.98
56
19.98
ZBAI
2024-01-22
19.98
19.98
18
18
156
18
ZBAI
2024-01-23
18
18
16.379999
17.82
272
17.82
ZBAI
2024-01-24
15.336
17.01
15.336
16.379999
428
16.379999
ZBAI
2024-01-25
16.038
16.379999
15.39
16.379999
322
16.379999
ZBAI
2024-01-26
16.379999
16.379999
16.379999
16.379999
11
16.379999
ZBAI
2024-01-29
15.336
17.622
15.336
16.379999
61
16.379999
ZBAI
2024-01-30
16.091999
17.459999
15.48
15.516
183
15.516
ZBAI
2024-01-31
15.516
15.516
15.516
15.516
0
15.516
ZBAI
2024-02-01
15.948
15.948
15.768
15.768
50
15.768
ZBAI
2024-02-02
15.84
15.984
15.84
15.984
56
15.984
ZBAI
2024-02-05
16.002001
16.002001
15.48
15.84
67
15.84
ZBAI
2024-02-06
15.48
15.84
14.58
14.598
183
14.598
ZBAI
2024-02-07
14.598
15.48
14.598
15.48
89
15.48
ZBAI
2024-02-08
15.228
15.48
14.616
14.616
228
14.616
ZBAI
2024-02-09
14.616
14.76
12.294
14.004
23,111
14.004
ZBAI
2024-02-12
12.6
13.878
12.6
13.68
583
13.68
ZBAI
2024-02-13
13.14
14.508
12.636
14.436
844
14.436
ZBAI
2024-02-14
14.436
14.94
13.104
14.94
222
14.94
ZBAI
2024-02-15
15.66
23.219999
14.94
20.52
5,506
20.52
ZBAI
2024-02-16
21.059999
21.24
19.26
20.879999
511
20.879999
ZBAI
2024-02-20
19.799999
20.52
17.1
20.34
1,400
20.34
ZBAI
2024-02-21
16.02
19.98
15.84
19.440001
300
19.440001
ZBAI
2024-02-22
18.540001
18.540001
17.370001
17.370001
72
17.370001
ZBAI
2024-02-23
16.884001
16.884001
16.884001
16.884001
44
16.884001
ZBAI
2024-02-26
17.1
17.1
16.379999
16.74
139
16.74
ZBAI
2024-02-27
15.39
16.92
14.4
15.48
483
15.48
ZBAI
2024-02-28
15.966
15.966
15.3
15.3
33
15.3
ZBAI
2024-02-29
15.3
17.802
15.3
15.84
489
15.84
ZBAI
2024-03-01
15.444
17.639999
15.318
16.559999
150
16.559999
ZBAI
2024-03-04
14.4
15.984
14.4
14.76
117
14.76
ZBAI
2024-03-05
14.706
14.76
14.706
14.76
94
14.76
ZBAI
2024-03-06
14.94
17.280001
14.94
16.559999
72
16.559999
ZBAI
2024-03-07
14.67
17.280001
14.67
15.3
78
15.3
ZBAI
2024-03-08
14.67
14.67
14.67
14.67
28
14.67
ZBAI
2024-03-11
15.3
18.431999
15.3
18.431999
417
18.431999
ZBAI
2024-03-12
15.84
17.190001
15.84
16.398001
367
16.398001