Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-21 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
⌀
ZGN
2022-02-15
9.89
10.08
9.77
10
160,300
9.569052
ZGN
2022-02-16
10
10.045
9.68
9.91
102,300
9.482931
ZGN
2022-02-17
9.7
9.85
9.7
9.77
101,400
9.348966
ZGN
2022-02-18
9.81
9.96
9.66
9.7
129,600
9.281981
ZGN
2022-02-22
9.58
9.78
9.53
9.7
102,900
9.281981
ZGN
2022-02-23
9.79
9.79
9.41
9.7
68,400
9.281981
ZGN
2022-02-24
9.53
9.75
9.06
9.72
142,600
9.30112
ZGN
2022-02-25
9.5
9.81
9.5
9.62
32,200
9.205428
ZGN
2022-02-28
9.71
9.85
9.51
9.67
53,800
9.253274
ZGN
2022-03-01
9.5
9.67
9.24
9.56
99,800
9.148015
ZGN
2022-03-02
9.48
9.75
9.37
9.61
49,400
9.195859
ZGN
2022-03-03
9.7
9.71
9.39
9.65
77,600
9.234136
ZGN
2022-03-04
9.41
9.61
9.2
9.55
84,700
9.138445
ZGN
2022-03-07
9.39
9.39
8.89
9.04
392,400
8.650423
ZGN
2022-03-08
9.13
9.73
8.97
9.71
172,800
9.29155
ZGN
2022-03-09
9.74
9.9
9.34
9.89
95,900
9.463794
ZGN
2022-03-10
9.73
9.9
9.63
9.64
73,700
9.224567
ZGN
2022-03-11
9.94
9.94
9.51
9.51
40,700
9.100169
ZGN
2022-03-14
9.55
9.9
9.36
9.69
96,300
9.272411
ZGN
2022-03-15
9.58
10.38
9.58
10.15
126,600
9.712588
ZGN
2022-03-16
10.32
10.32
9.97
10.03
84,700
9.59776
ZGN
2022-03-17
9.88
10.27
9.86
10.19
118,300
9.750864
ZGN
2022-03-18
10.15
10.61
10.15
10.56
122,800
10.10492
ZGN
2022-03-21
10.46
10.62
10.29
10.56
103,400
10.10492
ZGN
2022-03-22
10.52
11
10.52
10.83
90,200
10.363284
ZGN
2022-03-23
10.98
10.98
10.62
10.77
87,300
10.305869
ZGN
2022-03-24
10.74
10.97
10.68
10.72
48,700
10.258024
ZGN
2022-03-25
10.62
10.88
10.48
10.61
78,100
10.152764
ZGN
2022-03-28
10.53
10.83
10.53
10.67
61,800
10.210179
ZGN
2022-03-29
10.69
10.73
10.55
10.62
153,900
10.162333
ZGN
2022-03-30
10.61
10.61
10.55
10.6
56,100
10.143196
ZGN
2022-03-31
10.49
10.61
10.44
10.55
84,300
10.095351
ZGN
2022-04-01
10.47
10.61
10.47
10.56
57,200
10.10492
ZGN
2022-04-04
10.78
10.78
10.37
10.59
56,800
10.133627
ZGN
2022-04-05
10.6
10.63
10.47
10.52
24,800
10.066644
ZGN
2022-04-06
10.45
10.56
10.2
10.53
37,800
10.076212
ZGN
2022-04-07
10.52
10.56
10.22
10.49
39,200
10.037937
ZGN
2022-04-08
10.46
10.5
10.35
10.38
28,200
9.932676
ZGN
2022-04-11
10.45
10.46
10.11
10.33
36,400
9.884831
ZGN
2022-04-12
10.49
10.5
10.25
10.38
45,100
9.932676
ZGN
2022-04-13
10.39
10.4
10.16
10.19
44,900
9.750864
ZGN
2022-04-14
10.3
10.4
10.07
10.08
27,000
9.645605
ZGN
2022-04-18
10.18
10.22
9.99
10.2
12,400
9.760433
ZGN
2022-04-19
10.29
10.5
9.99
10.3
72,700
9.856125
ZGN
2022-04-20
10.5
10.5
10.15
10.2
51,200
9.760433
ZGN
2022-04-21
10.29
10.34
10.2
10.21
27,200
9.770003
ZGN
2022-04-22
10.21
10.49
10.2
10.28
15,800
9.836986
ZGN
2022-04-25
10.37
10.5
10.07
10.49
43,700
10.037937
ZGN
2022-04-26
10.35
10.5
10.245
10.49
70,000
10.037937
ZGN
2022-04-27
10.38
10.76
10.24
10.45
120,100
9.99966
ZGN
2022-04-28
10.59
10.59
10.21
10.24
21,500
9.798709
ZGN
2022-04-29
10.2
10.34
9.82
9.83
39,700
9.406379
ZGN
2022-05-02
9.68
9.9
9.33
9.75
134,600
9.329826
ZGN
2022-05-03
9.58
9.84
9.58
9.67
35,800
9.253274
ZGN
2022-05-04
9.57
9.96
9.5
9.96
59,300
9.530778
ZGN
2022-05-05
9.96
9.96
9.55
9.6
16,800
9.186292
ZGN
2022-05-06
9.27
9.567
9.25
9.52
52,300
9.109738
ZGN
2022-05-09
9.26
9.43
9.12
9.22
71,700
8.822667
ZGN
2022-05-10
9.81
9.89
9.17
9.24
99,000
8.841805
ZGN
2022-05-11
9.169
9.91
9.169
9.88
35,200
9.454225
ZGN
2022-05-12
9.67
9.82
9.67
9.71
10,300
9.29155
ZGN
2022-05-13
9.65
9.92
9.65
9.78
57,200
9.358533
ZGN
2022-05-16
9.9
9.96
9.668
9.92
25,900
9.492501
ZGN
2022-05-17
9.96
10.22
9.75
10.22
44,000
9.779572
ZGN
2022-05-18
10.39
10.39
10.055
10.25
21,800
9.80828
ZGN
2022-05-19
10.02
10.49
10.02
10.48
55,000
10.028367
ZGN
2022-05-20
10.47
10.49
10.188
10.49
71,700
10.037937
ZGN
2022-05-23
10.3
10.55
10.3
10.42
186,200
9.970953
ZGN
2022-05-24
10.31
10.638
10.16
10.52
47,900
10.066644
ZGN
2022-05-25
10.44
10.485
10.33
10.33
19,500
9.884831
ZGN
2022-05-26
10.385
10.67
10.17
10.47
46,000
10.018799
ZGN
2022-05-27
10.15
10.45
10.15
10.28
24,200
9.836986
ZGN
2022-05-31
10.11
10.39
10.01
10.24
55,500
9.798709
ZGN
2022-06-01
10.17
10.37
10.17
10.27
15,100
9.827417
ZGN
2022-06-02
10.17
10.65
10.17
10.65
131,200
10.19104
ZGN
2022-06-03
10.33
10.72
10.33
10.62
162,100
10.162333
ZGN
2022-06-06
10.59
10.59
10
10.05
96,100
9.616898
ZGN
2022-06-07
10.04
10.16
9.77
9.88
54,300
9.454225
ZGN
2022-06-08
9.74
9.86
9.54
9.62
112,300
9.205428
ZGN
2022-06-09
10.6
11.02
9.89
10.05
287,300
9.616898
ZGN
2022-06-10
10.06
10.49
9.878
10.41
119,900
9.961384
ZGN
2022-06-13
10.2
10.5
9.93
10.17
211,000
9.731727
ZGN
2022-06-14
10.13
10.31
9.9
10.25
143,700
9.80828
ZGN
2022-06-15
10.38
10.47
10.1
10.38
107,800
9.932676
ZGN
2022-06-16
10.19
10.5
10.16
10.48
123,600
10.028367
ZGN
2022-06-17
10.42
10.57
10.34
10.52
251,400
10.066644
ZGN
2022-06-21
10.55
10.78
10.34
10.48
215,400
10.028367
ZGN
2022-06-22
10.4
10.4
10.03
10.05
149,900
9.616898
ZGN
2022-06-23
10.21
10.55
10.06
10.48
442,800
10.028367
ZGN
2022-06-24
10.41
12.056
10.35
11.54
5,641,300
11.042686
ZGN
2022-06-27
11.25
11.25
10.86
10.97
212,400
10.497252
ZGN
2022-06-28
10.98
10.98
10.5
10.66
103,700
10.20061
ZGN
2022-06-29
10.55
10.55
10.17
10.18
251,300
9.741296
ZGN
2022-06-30
10.2
10.55
9.79
10.55
208,100
10.095351
ZGN
2022-07-01
10.55
11.17
10.47
11.09
200,500
10.612081
ZGN
2022-07-05
10.98
11.72
10.73
11.72
154,900
11.310802
ZGN
2022-07-06
11.53
11.66
10.93
11.22
89,700
10.828259
ZGN
2022-07-07
10.98
11.38
10.61
10.69
143,500
10.316763
ZGN
2022-07-08
10.53
10.71
10.363
10.68
63,100
10.307114
ZGN
2022-07-11
10.53
10.605
10.21
10.42
83,100
10.05619