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
2024-08-06
12.096
12.096
12.096
12.096
50
12.096
ZBAI
2024-08-07
12.096
12.096
12.096
12.096
0
12.096
ZBAI
2024-08-08
12.42
13.68
12.42
12.942
67
12.942
ZBAI
2024-08-09
12.942
12.942
12.942
12.942
0
12.942
ZBAI
2024-08-12
12.924
12.924
12.924
12.924
56
12.924
ZBAI
2024-08-13
12.906
12.906
12.906
12.906
106
12.906
ZBAI
2024-08-14
12.906
12.906
12.906
12.906
0
12.906
ZBAI
2024-08-15
12.924
12.924
12.906
12.906
11
12.906
ZBAI
2024-08-16
13.338
13.338
13.338
13.338
11
13.338
ZBAI
2024-08-19
12.906
12.906
12.906
12.906
17
12.906
ZBAI
2024-08-20
12.924
14.76
12.924
14.76
17
14.76
ZBAI
2024-08-21
12.924
14.94
12.924
14.94
17
14.94
ZBAI
2024-08-22
15.12
15.12
15.12
15.12
11
15.12
ZBAI
2024-08-23
15.12
15.12
15.12
15.12
0
15.12
ZBAI
2024-08-26
12.924
15.12
10.998
13.338
911
13.338
ZBAI
2024-08-27
13.338
13.338
13.338
13.338
28
13.338
ZBAI
2024-08-28
14.922
14.94
12.636
14.76
56
14.76
ZBAI
2024-08-29
12.636
13.68
12.618
12.618
311
12.618
ZBAI
2024-08-30
10.494
13.392
10.494
12.24
461
12.24
ZBAI
2024-09-03
11.142
11.502
11.142
11.502
33
11.502
ZBAI
2024-09-04
12.42
15.66
11.574
15.03
2,289
15.03
ZBAI
2024-09-05
12.798
14.94
12.798
14.922
300
14.922
ZBAI
2024-09-06
14.76
14.76
14.4
14.4
111
14.4
ZBAI
2024-09-09
14.4
16.92
13.5
16.559999
1,994
16.559999
ZBAI
2024-09-10
15.84
19.17
14.742
19.17
989
19.17
ZBAI
2024-09-11
18.9
19.08
18.719999
19.08
261
19.08
ZBAI
2024-09-12
19.08
19.08
18.917999
18.917999
56
18.917999
ZBAI
2024-09-13
19.476
20.16
19.08
19.440001
294
19.440001
ZBAI
2024-09-16
19.530001
19.530001
18.9
18.9
89
18.9
ZBAI
2024-09-17
18
19.799999
18
18.341999
239
18.341999
ZBAI
2024-09-18
16.218
19.98
16.218
18.9
344
18.9
ZBAI
2024-09-19
19.08
19.08
18.9
18.917999
161
18.917999
ZBAI
2024-09-20
19.799999
19.799999
17.639999
18.9
406
18.9
ZBAI
2024-09-23
18.360001
19.836
17.280001
19.620001
439
19.620001
ZBAI
2024-09-24
18.18
20.16
18.18
19.98
78
19.98
ZBAI
2024-09-25
19.997999
23.4
18.9
18.9
1,261
18.9
ZBAI
2024-09-26
21.959999
22.32
17.82
19.08
144
19.08
ZBAI
2024-09-27
21.6
21.6
17.927999
17.927999
250
17.927999
ZBAI
2024-09-30
14.58
18.540001
14.58
18.360001
400
18.360001
ZBAI
2024-10-01
16.938
18.108
15.48
16.344
883
16.344
ZBAI
2024-10-02
16.524
16.524
13.212
13.86
506
13.86
ZBAI
2024-10-03
14.598
20.16
14.58
16.83
606
16.83
ZBAI
2024-10-04
18.360001
18.360001
16.236
16.902
378
16.902
ZBAI
2024-10-07
16.902
16.902
14.4
15.516
106
15.516
ZBAI
2024-10-08
14.76
14.76
14.76
14.76
11
14.76
ZBAI
2024-10-09
14.58
14.58
14.58
14.58
17
14.58
ZBAI
2024-10-10
14.04
14.04
14.04
14.04
11
14.04
ZBAI
2024-10-11
14.364
27
13.752
21.959999
214,244
21.959999
ZBAI
2024-10-14
22.139999
23.040001
17.370001
18
11,722
18
ZBAI
2024-10-15
18.18
20.700001
14.4
15.57
5,494
15.57
ZBAI
2024-10-16
16.74
18
15.3
16.200001
1,239
16.200001
ZBAI
2024-10-17
15.318
16.110001
15.318
16.091999
461
16.091999
ZBAI
2024-10-18
15.84
16.577999
15.3
15.3
567
15.3
ZBAI
2024-10-21
15.93
16.884001
15.3
15.39
239
15.39
ZBAI
2024-10-22
16.974001
17.118
16.200001
16.236
972
16.236
ZBAI
2024-10-23
17.01
17.514
14.706
15.66
1,122
15.66
ZBAI
2024-10-24
16.452
16.992001
14.58
15.498
789
15.498
ZBAI
2024-10-25
16.884001
16.884001
14.598
15.552
333
15.552
ZBAI
2024-10-28
17.1
17.1
14.4
15.3
911
15.3
ZBAI
2024-10-29
15.696
16.200001
14.958
14.958
183
14.958
ZBAI
2024-10-30
15.21
15.696
14.4
15.696
139
15.696
ZBAI
2024-10-31
15.66
15.66
15.66
15.66
94
15.66
ZBAI
2024-11-01
17.1
17.1
15.696
15.696
156
15.696
ZBAI
2024-11-04
14.4
15.12
14.4
14.58
183
14.58
ZBAI
2024-11-05
14.976
16.74
14.58
16.74
272
16.74
ZBAI
2024-11-06
14.904
14.904
14.4
14.4
356
14.4
ZBAI
2024-11-07
14.202
16.200001
14.202
15.876
244
15.876
ZBAI
2024-11-08
14.94
15.48
14.94
15.48
106
15.48
ZBAI
2024-11-11
14.76
22.139999
12.06
12.6
14,628
12.6
ZBAI
2024-11-12
13.59
15.48
11.7
12.078
2,744
12.078
ZBAI
2024-11-13
12.06
13.32
12.06
12.6
561
12.6
ZBAI
2024-11-14
12.258
14.364
11.178
12.24
294
12.24
ZBAI
2024-11-15
11.7
12.51
11.7
11.7
333
11.7
ZBAI
2024-11-18
11.178
11.772
11.178
11.34
122
11.34
ZBAI
2024-11-19
11.7
11.7
11.214
11.214
450
11.214
ZBAI
2024-11-20
11.7
11.754
11.178
11.754
339
11.754
ZBAI
2024-11-21
11.88
11.88
11.754
11.754
94
11.754
ZBAI
2024-11-22
11.718
12.33
11.484
11.484
167
11.484
ZBAI
2024-11-25
12.582
12.6
11.16
12.168
694
12.168
ZBAI
2024-11-26
11.16
11.97
11.16
11.16
306
11.16
ZBAI
2024-11-27
11.16
11.16
11.16
11.16
22
11.16
ZBAI
2024-11-29
11.34
11.97
11.16
11.7
261
11.7
ZBAI
2024-12-02
12.42
13.5
12.06
12.96
583
12.96
ZBAI
2024-12-03
11.286
12.96
10.98
11.7
678
11.7
ZBAI
2024-12-04
10.98
12.78
10.98
12.78
106
12.78
ZBAI
2024-12-05
11.52
12.96
11.376
12.6
194
12.6
ZBAI
2024-12-06
12.78
12.78
12.24
12.24
83
12.24
ZBAI
2024-12-09
12.78
12.78
12.24
12.24
50
12.24
ZBAI
2024-12-10
12.78
12.96
12.24
12.24
111
12.24
ZBAI
2024-12-11
12.78
13.86
12.78
13.32
933
13.32
ZBAI
2024-12-12
13.14
13.32
12.6
12.6
228
12.6
ZBAI
2024-12-13
13.95
22.5
12.78
14.4
378,250
14.4
ZBAI
2024-12-16
13.716
14.112
12.438
12.438
17,122
12.438
ZBAI
2024-12-17
11.556
12.132
10.782
11.52
6,133
11.52
ZBAI
2024-12-18
12.6
14.22
11.88
12.96
9,417
12.96
ZBAI
2024-12-19
13.32
14.04
12.654
13.842
8,928
13.842
ZBAI
2024-12-20
13.32
16.488001
12.924
14.94
7,983
14.94
ZBAI
2024-12-23
14.94
17.639999
14.184
16.757999
11,128
16.757999
ZBAI
2024-12-24
16.757999
17.82
14.418
14.418
5,789
14.418
ZBAI
2024-12-26
14.04
17.459999
14.04
15.894
4,994
15.894