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
⌀
ZBAO
2024-10-15
3.9
3.9
3.74
3.74
1,200
3.74
ZBAO
2024-10-16
3.9
3.9
3.01
3.4
18,700
3.4
ZBAO
2024-10-17
3.4
3.644
3.25
3.644
1,800
3.644
ZBAO
2024-10-18
3.49
3.49
3.1
3.1
3,000
3.1
ZBAO
2024-10-21
3.28
3.61
3.28
3.61
2,900
3.61
ZBAO
2024-10-22
3.5
3.5
3.35
3.47
1,200
3.47
ZBAO
2024-10-23
3.5
3.5
3.35
3.35
1,000
3.35
ZBAO
2024-10-24
3.488
3.49
3.31
3.322
2,100
3.322
ZBAO
2024-10-25
3.2
3.2
3.15
3.17
3,400
3.17
ZBAO
2024-10-28
3.28
3.28
3.05
3.13
7,900
3.13
ZBAO
2024-10-29
3.18
3.18
3
3.16
11,600
3.16
ZBAO
2024-10-30
3.2
3.2
3.15
3.15
1,800
3.15
ZBAO
2024-10-31
3.24
3.5
3.18
3.452
5,300
3.452
ZBAO
2024-11-01
3.49
3.5
3.479
3.5
4,400
3.5
ZBAO
2024-11-04
3.3
3.64
3.3
3.5
2,100
3.5
ZBAO
2024-11-05
3.5
3.68
3.47
3.68
3,200
3.68
ZBAO
2024-11-06
3.6
3.67
3.351
3.67
1,900
3.67
ZBAO
2024-11-07
3.5
3.6
3.5
3.6
1,700
3.6
ZBAO
2024-11-08
3.66
3.66
3.41
3.66
1,600
3.66
ZBAO
2024-11-11
3.645
3.66
3.602
3.65
1,900
3.65
ZBAO
2024-11-12
3.5
3.6
3.15
3.6
3,300
3.6
ZBAO
2024-11-13
3.5
3.5
3.42
3.45
900
3.45
ZBAO
2024-11-14
3.5
3.5
3.45
3.47
1,300
3.47
ZBAO
2024-11-15
3.4
3.4
3.35
3.35
800
3.35
ZBAO
2024-11-18
3.4
3.43
3
3.21
14,800
3.21
ZBAO
2024-11-19
3.46
3.46
3.079
3.08
19,100
3.08
ZBAO
2024-11-20
3
3.196
2.82
2.82
12,000
2.82
ZBAO
2024-11-21
2.99
3
2.355
2.67
23,500
2.67
ZBAO
2024-11-22
2.8
3
2.567
3
10,500
3
ZBAO
2024-11-25
3.02
3.02
2.55
2.683
9,600
2.683
ZBAO
2024-11-26
2.69
2.95
2.66
2.8
7,200
2.8
ZBAO
2024-11-27
2.88
2.88
2.826
2.84
4,400
2.84
ZBAO
2024-11-29
2.83
2.86
2.83
2.85
3,800
2.85
ZBAO
2024-12-02
2.8
2.8
2.68
2.68
6,800
2.68
ZBAO
2024-12-03
2.68
2.8
2.42
2.6
8,200
2.6
ZBAO
2024-12-04
2.46
2.756
2.08
2.48
5,800
2.48
ZBAO
2024-12-05
2.47
2.62
2.18
2.55
2,310,800
2.55
ZBAO
2024-12-06
3.99
4.27
2.55
2.79
10,743,300
2.79
ZBAO
2024-12-09
2.45
2.73
2.29
2.67
422,200
2.67
ZBAO
2024-12-10
2.41
2.5
2.2
2.2
108,300
2.2
ZBAO
2024-12-11
2.21
2.49
2.05
2.46
137,000
2.46
ZBAO
2024-12-12
2.39
2.59
2.32
2.53
52,500
2.53
ZBAO
2024-12-13
2.42
2.44
2.25
2.25
59,800
2.25
ZBAO
2024-12-16
2.28
2.49
2.08
2.16
82,800
2.16
ZBAO
2024-12-17
2.1
2.2
1.58
1.95
147,600
1.95
ZBAO
2024-12-18
1.8
1.98
1.8
1.93
42,100
1.93
ZBAO
2024-12-19
1.79
1.94
1.69
1.86
72,800
1.86
ZBAO
2024-12-20
1.85
1.89
1.69
1.89
65,700
1.89
ZBAO
2024-12-23
2
2
1.74
1.96
50,300
1.96
ZBAO
2024-12-24
1.95
1.95
1.8
1.82
42,300
1.82
ZBAO
2024-12-26
1.88
1.88
1.67
1.71
54,000
1.71
ZBAO
2024-12-27
1.73
1.81
1.56
1.76
27,800
1.76
ZBAO
2024-12-30
1.78
1.822
1.57
1.75
126,000
1.75
ZBAO
2024-12-31
1.8
1.8
1.55
1.57
58,000
1.57
ZBAO
2025-01-02
1.718
1.718
1.45
1.6
30,000
1.6
ZBAO
2025-01-03
1.63
1.63
1.5
1.63
38,300
1.63
ZBAO
2025-01-06
1.65
1.65
1.545
1.595
36,500
1.595
ZBAO
2025-01-07
1.62
1.62
1.48
1.5
54,400
1.5
ZBAO
2025-01-08
1.49
1.63
1.458
1.53
24,200
1.53
ZBAO
2025-01-10
1.52
1.54
1.425
1.54
21,300
1.54
ZBAO
2025-01-13
1.588
1.588
1.42
1.48
24,900
1.48
ZBAO
2025-01-14
1.52
1.55
1.387
1.51
18,800
1.51
ZBAO
2025-01-15
1.56
1.56
1.4
1.47
10,000
1.47
ZBAO
2025-01-16
1.52
1.52
1.45
1.48
13,100
1.48
ZBAO
2025-01-17
1.53
1.53
1.39
1.51
19,300
1.51
ZBAO
2025-01-21
1.47
1.5
1.401
1.5
7,500
1.5
ZBAO
2025-01-22
1.509
1.509
1.4
1.49
6,500
1.49
ZBAO
2025-01-23
1.48
1.489
1.45
1.46
4,600
1.46
ZBAO
2025-01-24
1.484
1.55
1.466
1.495
11,100
1.495
ZBAO
2025-01-27
1.43
1.63
1.21
1.35
35,100
1.35
ZBAO
2025-01-28
1.24
1.56
1.24
1.54
45,700
1.54
ZBAO
2025-01-29
1.55
1.61
1.5
1.6
35,300
1.6
ZBAO
2025-01-30
1.621
1.64
1.58
1.58
18,000
1.58
ZBAO
2025-01-31
1.5
1.64
1.495
1.57
11,900
1.57
ZBAO
2025-02-03
1.626
1.626
1.43
1.55
49,200
1.55
ZBAO
2025-02-04
1.58
1.64
1.44
1.565
67,900
1.565
ZBAO
2025-02-05
1.57
1.57
1.44
1.51
82,700
1.51
ZBAO
2025-02-06
1.51
1.51
1.411
1.45
17,600
1.45
ZBAO
2025-02-07
1.54
1.54
1.41
1.47
8,300
1.47
ZBAO
2025-02-10
1.46
1.51
1.407
1.51
15,100
1.51
ZBAO
2025-02-11
1.48
1.48
1.44
1.46
11,400
1.46
ZBAO
2025-02-12
1.45
1.46
1.37
1.43
13,700
1.43
ZBAO
2025-02-13
1.43
1.45
1.35
1.41
17,900
1.41
ZBAO
2025-02-14
1.37
1.48
1.3
1.43
14,600
1.43
ZBAO
2025-02-18
1.54
1.54
1.25
1.25
56,600
1.25
ZBAO
2025-02-19
1.25
1.36
1.18
1.2
109,400
1.2
ZBAO
2025-02-20
1.3
1.3
1.169
1.28
20,800
1.28
ZBAO
2025-02-21
1.28
1.63
1.21
1.56
132,100
1.56
ZBAO
2025-02-24
1.55
1.56
1.441
1.55
18,100
1.55
ZBAO
2025-02-25
1.54
1.623
1.454
1.54
59,400
1.54
ZBAO
2025-02-26
1.49
1.51
1.44
1.48
18,500
1.48
ZBAO
2025-02-27
1.46
1.46
1.2
1.43
51,300
1.43
ZBAO
2025-02-28
1.45
1.52
1.375
1.52
16,500
1.52
ZBAO
2025-03-03
1.44
1.56
1.35
1.35
30,800
1.35
ZBAO
2025-03-04
1.36
1.48
1.3
1.37
29,400
1.37
ZBAO
2025-03-05
1.39
1.39
1.29
1.37
10,000
1.37
ZBAO
2025-03-06
1.35
1.41
1.3
1.35
7,400
1.35
ZBAO
2025-03-07
1.35
1.35
1.26
1.31
7,200
1.31
ZBAO
2025-03-10
1.33
1.33
1.28
1.3
4,400
1.3
ZBAO
2025-03-11
1.29
1.35
1.24
1.31
15,500
1.31