Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-04 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
⌀
YUMC
2025-07-11
48.009998
48.145
47.200001
47.599998
1,400,500
47.599998
YUMC
2025-07-14
47.509998
47.990002
47.209999
47.459999
1,355,000
47.459999
YUMC
2025-07-15
47.630001
47.830002
46.75
46.98
1,553,600
46.98
YUMC
2025-07-16
46.450001
47.080002
46.25
47
1,077,800
47
YUMC
2025-07-17
46.889999
47.57
46.509998
47.560001
1,495,400
47.560001
YUMC
2025-07-18
47.450001
47.689999
46.375
46.830002
1,958,500
46.830002
YUMC
2025-07-21
47.259998
47.900002
47.235001
47.68
1,845,300
47.68
YUMC
2025-07-22
48
48.66
47.919998
48.66
1,691,900
48.66
YUMC
2025-07-23
48.709999
49.369999
48.709999
49.080002
1,818,200
49.080002
YUMC
2025-07-24
49.25
49.349998
48.5
48.720001
2,027,400
48.720001
YUMC
2025-07-25
48.110001
48.540001
47.5
47.849998
1,553,500
47.849998
YUMC
2025-07-28
47.740002
47.889999
46.82
46.939999
891,400
46.939999
YUMC
2025-07-29
47.060001
47.23
46.43
46.490002
2,051,000
46.490002
YUMC
2025-07-30
46.490002
46.880001
46.220001
46.66
881,500
46.66
YUMC
2025-07-31
46.299999
46.860001
46
46.68
1,699,600
46.68
YUMC
2025-08-01
46.540001
46.790001
46.080002
46.689999
1,586,600
46.689999
YUMC
2025-08-04
46.919998
47.509998
46.48
46.48
1,812,900
46.48
YUMC
2025-08-05
47.009998
47.25
43.52
43.639999
3,119,000
43.639999
YUMC
2025-08-06
44.32
45.459999
44.310001
44.799999
2,642,500
44.799999
YUMC
2025-08-07
45.150002
46.099998
45.075001
45.849998
2,751,000
45.849998
YUMC
2025-08-08
45.599998
45.790001
44.169998
44.560001
2,647,600
44.560001
YUMC
2025-08-11
44.610001
45
44.369999
44.400002
1,202,100
44.400002
YUMC
2025-08-12
44.66
45.02
44.505001
44.779999
1,235,400
44.779999
YUMC
2025-08-13
44.73
45.610001
44.615002
45.610001
2,228,400
45.610001
YUMC
2025-08-14
45.119999
45.665001
44.599998
44.82
1,616,900
44.82
YUMC
2025-08-15
44.68
44.825001
44.171001
44.75
2,158,900
44.75
YUMC
2025-08-18
44.619999
44.98
44.189999
44.509998
1,825,100
44.509998
YUMC
2025-08-19
44.939999
44.970001
44.169998
44.509998
1,967,900
44.509998
YUMC
2025-08-20
44.75
44.845001
44.349998
44.610001
1,599,500
44.610001
YUMC
2025-08-21
44.720001
45.16
44.615002
45.09
1,675,700
45.09
YUMC
2025-08-22
45.68
46.224998
45.240002
45.900002
1,212,200
45.900002
YUMC
2025-08-25
46.259998
47.049999
46.07
47.029999
1,682,100
47.029999
YUMC
2025-08-26
46.57
46.775002
46.189999
46.48
7,018,400
46.48
YUMC
2025-08-27
45.419998
45.619999
44.509998
44.599998
1,551,600
44.599998
YUMC
2025-08-28
44.619999
44.880001
44.32
44.580002
1,562,700
44.580002
YUMC
2025-08-29
44.615002
44.849998
44.43
44.720001
1,398,500
44.720001
YXT
2024-08-16
11
11
10
10.02
328,000
10.02
YXT
2024-08-19
10
10.05
9.3
9.35
184,200
9.35
YXT
2024-08-20
9.3
9.56
9.3
9.52
25,700
9.52
YXT
2024-08-21
9.465
9.49
9.3
9.49
43,900
9.49
YXT
2024-08-22
9.47
9.47
9
9.26
47,500
9.26
YXT
2024-08-23
9.25
9.25
8.38
9.01
56,800
9.01
YXT
2024-08-26
9.04
9.06
8.395
8.6
99,500
8.6
YXT
2024-08-27
8.35
8.39
7.66
7.75
36,700
7.75
YXT
2024-08-28
7.325
7.52
6.3
6.76
55,500
6.76
YXT
2024-08-29
6.76
7.43
6.26
6.325
18,000
6.325
YXT
2024-08-30
6.58
7.425
6.58
7.06
47,500
7.06
YXT
2024-09-03
6.98
7.13
6.62
6.62
8,400
6.62
YXT
2024-09-04
6.56
7
6.3
6.33
24,600
6.33
YXT
2024-09-05
6.36
6.853
6.32
6.54
52,300
6.54
YXT
2024-09-06
6.922
7.205
6.45
6.52
45,000
6.52
YXT
2024-09-09
6.33
6.97
6.33
6.51
39,500
6.51
YXT
2024-09-10
6.5
6.86
5.285
5.51
41,500
5.51
YXT
2024-09-11
5.5
5.73
5
5.32
62,600
5.32
YXT
2024-09-12
5.35
5.35
4.705
5.04
14,500
5.04
YXT
2024-09-13
5.059
5.059
4.49
4.56
16,000
4.56
YXT
2024-09-16
5.09
5.108
4.12
4.34
36,100
4.34
YXT
2024-09-17
4.58
4.79
4.33
4.35
12,600
4.35
YXT
2024-09-18
4.45
4.45
3.96
4.19
57,900
4.19
YXT
2024-09-19
4.25
4.734
4.11
4.62
82,900
4.62
YXT
2024-09-20
4.56
4.6
4.11
4.11
14,000
4.11
YXT
2024-09-23
4.44
4.44
3.77
3.77
12,200
3.77
YXT
2024-09-24
3.77
4.185
3.21
3.623
63,800
3.623
YXT
2024-09-25
3.63
3.82
3.4
3.4
5,400
3.4
YXT
2024-09-26
3.75
4.48
3.72
4.36
72,700
4.36
YXT
2024-09-27
4.47
5.32
3.49
3.68
185,000
3.68
YXT
2024-09-30
3.85
3.85
2.6
2.81
297,100
2.81
YXT
2024-10-01
3.21
3.21
2.68
2.76
88,000
2.76
YXT
2024-10-02
2.76
2.8
2.5
2.521
58,200
2.521
YXT
2024-10-03
2.46
2.91
2.46
2.55
10,000
2.55
YXT
2024-10-04
2.7
2.7
2.36
2.6
74,200
2.6
YXT
2024-10-07
2.703
2.9
2.55
2.88
33,900
2.88
YXT
2024-10-08
2.72
2.83
2.52
2.52
21,400
2.52
YXT
2024-10-09
2.56
2.759
2.52
2.52
9,000
2.52
YXT
2024-10-10
2.69
2.725
2.22
2.45
33,400
2.45
YXT
2024-10-11
2.49
2.638
2.36
2.51
48,600
2.51
YXT
2024-10-14
2.68
2.68
2.34
2.624
17,300
2.624
YXT
2024-10-15
2.6
2.6
2.466
2.49
3,100
2.49
YXT
2024-10-16
2.42
2.67
2.42
2.595
14,100
2.595
YXT
2024-10-17
2.442
2.69
2.13
2.42
86,400
2.42
YXT
2024-10-18
2.35
2.45
2.29
2.3
11,300
2.3
YXT
2024-10-21
2.35
2.376
2.25
2.26
5,300
2.26
YXT
2024-10-22
2.226
2.64
2.195
2.24
18,600
2.24
YXT
2024-10-23
2.45
2.45
2.1
2.1
7,000
2.1
YXT
2024-10-24
2.12
2.37
2.12
2.37
17,300
2.37
YXT
2024-10-25
2.5
2.5
2.4
2.42
11,300
2.42
YXT
2024-10-28
2.35
2.805
2.25
2.742
66,300
2.742
YXT
2024-10-29
2.66
2.712
2.45
2.45
27,600
2.45
YXT
2024-10-30
2.56
2.58
2.28
2.55
25,500
2.55
YXT
2024-10-31
2.46
2.6
2.4
2.4
19,200
2.4
YXT
2024-11-01
2.51
2.603
2.14
2.374
18,800
2.374
YXT
2024-11-04
2.37
2.4
2.31
2.383
11,700
2.383
YXT
2024-11-05
2.3
2.39
2.3
2.39
2,400
2.39
YXT
2024-11-06
2.48
2.48
2.05
2.06
44,700
2.06
YXT
2024-11-07
2.35
2.35
2.09
2.09
7,100
2.09
YXT
2024-11-08
2.14
2.21
2.06
2.21
8,100
2.21
YXT
2024-11-11
2.24
2.3
2
2.01
25,100
2.01
YXT
2024-11-12
2.11
2.18
2.04
2.18
24,500
2.18
YXT
2024-11-13
2.07
2.2
2.07
2.07
48,000
2.07
YXT
2024-11-14
2.09
2.14
2.05
2.1
29,900
2.1