symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-26 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
⌀ |
|---|---|---|---|---|---|---|---|
ZJK
|
2025-07-24
| 3.72 | 3.924 | 3.42 | 3.6 | 103,000 | 3.6 |
ZJK
|
2025-07-25
| 3.6 | 3.6 | 3.42 | 3.58 | 53,900 | 3.58 |
ZJK
|
2025-07-28
| 3.58 | 3.58 | 3.31 | 3.49 | 43,400 | 3.49 |
ZJK
|
2025-07-29
| 3.46 | 3.5 | 3.25 | 3.286 | 35,300 | 3.286 |
ZJK
|
2025-07-30
| 3.27 | 3.48 | 3.27 | 3.48 | 12,300 | 3.48 |
ZJK
|
2025-07-31
| 3.51 | 3.51 | 3.22 | 3.22 | 38,900 | 3.22 |
ZJK
|
2025-08-01
| 3.16 | 3.28 | 3 | 3.26 | 41,800 | 3.26 |
ZJK
|
2025-08-04
| 3.21 | 3.21 | 2.69 | 2.97 | 83,400 | 2.97 |
ZJK
|
2025-08-05
| 2.94 | 2.95 | 2.7 | 2.85 | 46,100 | 2.85 |
ZJK
|
2025-08-06
| 2.75 | 2.8 | 2.5 | 2.52 | 138,100 | 2.52 |
ZJK
|
2025-08-07
| 2.567 | 2.642 | 2.46 | 2.543 | 19,000 | 2.543 |
ZJK
|
2025-08-08
| 2.6 | 2.88 | 2.55 | 2.726 | 64,200 | 2.726 |
ZJK
|
2025-08-11
| 2.72 | 2.781 | 2.64 | 2.7 | 16,900 | 2.7 |
ZJK
|
2025-08-12
| 2.8 | 3.37 | 2.71 | 3.28 | 115,100 | 3.28 |
ZJK
|
2025-08-13
| 3.26 | 3.26 | 3.06 | 3.18 | 34,700 | 3.18 |
ZJK
|
2025-08-14
| 3.07 | 3.251 | 3.01 | 3.125 | 9,700 | 3.125 |
ZJK
|
2025-08-15
| 3.12 | 3.23 | 3.03 | 3.145 | 15,700 | 3.145 |
ZJK
|
2025-08-18
| 3.1 | 3.38 | 3.066 | 3.25 | 15,800 | 3.25 |
ZJK
|
2025-08-19
| 3.33 | 3.45 | 3.119 | 3.39 | 27,500 | 3.39 |
ZJK
|
2025-08-20
| 3.24 | 3.5 | 3.24 | 3.28 | 44,700 | 3.28 |
ZJK
|
2025-08-21
| 3.394 | 3.394 | 3.26 | 3.26 | 4,100 | 3.26 |
ZJK
|
2025-08-22
| 3.14 | 3.5 | 3.14 | 3.39 | 20,000 | 3.39 |
ZJK
|
2025-08-25
| 3.43 | 3.6 | 3.31 | 3.455 | 46,071 | 3.455 |
ZJUN
|
2025-06-02
| 25.77 | 27.790001 | 25.700001 | 25.82 | 600,300 | 25.82 |
ZJUN
|
2025-06-03
| 25.809999 | 25.85 | 25.780001 | 25.780001 | 240,200 | 25.780001 |
ZJUN
|
2025-06-04
| 25.879999 | 25.879999 | 25.790001 | 25.826 | 108,200 | 25.826 |
ZJUN
|
2025-06-05
| 25.870001 | 25.870001 | 25.799999 | 25.813 | 73,500 | 25.813 |
ZJUN
|
2025-06-06
| 25.870001 | 25.879999 | 25.82 | 25.860001 | 78,600 | 25.860001 |
ZJUN
|
2025-06-09
| 25.860001 | 25.879999 | 25.83 | 25.860001 | 46,100 | 25.860001 |
ZJUN
|
2025-06-10
| 25.889999 | 25.889999 | 25.82 | 25.879999 | 80,700 | 25.879999 |
ZJUN
|
2025-06-11
| 25.91 | 25.91 | 25.85 | 25.870001 | 47,500 | 25.870001 |
ZJUN
|
2025-06-12
| 25.889999 | 25.92 | 25.879999 | 25.9 | 47,200 | 25.9 |
ZJUN
|
2025-06-13
| 25.872 | 25.91 | 25.84 | 25.860001 | 56,900 | 25.860001 |
ZJUN
|
2025-06-16
| 25.889999 | 25.92 | 25.870001 | 25.886999 | 526,900 | 25.886999 |
ZJUN
|
2025-06-17
| 25.9 | 25.9 | 25.860001 | 25.865 | 36,200 | 25.865 |
ZJUN
|
2025-06-18
| 25.889999 | 25.91 | 25.860001 | 25.875 | 28,800 | 25.875 |
ZJUN
|
2025-06-20
| 25.92 | 25.93 | 25.870001 | 25.875999 | 180,300 | 25.875999 |
ZJUN
|
2025-06-23
| 25.885 | 25.93 | 25.879999 | 25.92 | 17,400 | 25.92 |
ZJUN
|
2025-06-24
| 25.969999 | 26 | 25.950001 | 25.98 | 17,400 | 25.98 |
ZJUN
|
2025-06-25
| 26.01 | 26.01 | 25.959999 | 26.01 | 12,900 | 26.01 |
ZJUN
|
2025-06-26
| 26.02 | 26.040001 | 26 | 26.025 | 73,600 | 26.025 |
ZJUN
|
2025-06-27
| 26.040001 | 26.069 | 26.040001 | 26.059999 | 7,900 | 26.059999 |
ZJUN
|
2025-06-30
| 26.059 | 26.08 | 26.034 | 26.070999 | 5,900 | 26.070999 |
ZJUN
|
2025-07-01
| 26.049999 | 26.09 | 26.040001 | 26.066 | 7,700 | 26.066 |
ZJUN
|
2025-07-02
| 26.09 | 26.1 | 26.059999 | 26.08 | 2,200 | 26.08 |
ZJUN
|
2025-07-03
| 26.073999 | 26.120001 | 26.073999 | 26.1 | 900 | 26.1 |
ZJUN
|
2025-07-07
| 26.1 | 26.1 | 26.059999 | 26.07 | 19,000 | 26.07 |
ZJUN
|
2025-07-08
| 26.07 | 26.09 | 26.044001 | 26.07 | 16,100 | 26.07 |
ZJUN
|
2025-07-09
| 26.080999 | 26.110001 | 26.073999 | 26.09 | 2,500 | 26.09 |
ZJUN
|
2025-07-10
| 26.120001 | 26.120001 | 26.07 | 26.105 | 7,500 | 26.105 |
ZJUN
|
2025-07-11
| 26.110001 | 26.110001 | 26.08 | 26.1 | 500 | 26.1 |
ZJUN
|
2025-07-14
| 26.120001 | 26.120001 | 26.083 | 26.110001 | 1,900 | 26.110001 |
ZJUN
|
2025-07-15
| 26.129999 | 26.129999 | 26.09 | 26.091999 | 1,500 | 26.091999 |
ZJUN
|
2025-07-16
| 26.1 | 26.110001 | 26.099001 | 26.110001 | 200 | 26.110001 |
ZJUN
|
2025-07-17
| 26.139999 | 26.139999 | 26.1 | 26.129999 | 9,300 | 26.129999 |
ZJUN
|
2025-07-18
| 26.157 | 26.157 | 26.129999 | 26.135 | 5,800 | 26.135 |
ZJUN
|
2025-07-21
| 26.131001 | 26.18 | 26.129999 | 26.145 | 2,700 | 26.145 |
ZJUN
|
2025-07-22
| 26.15 | 26.16 | 26.139999 | 26.139999 | 2,400 | 26.139999 |
ZJUN
|
2025-07-23
| 26.179001 | 26.200001 | 26.179001 | 26.18 | 2,300 | 26.18 |
ZJUN
|
2025-07-24
| 26.200001 | 26.209999 | 26.17 | 26.184 | 4,500 | 26.184 |
ZJUN
|
2025-07-25
| 26.219999 | 26.219999 | 26.184 | 26.205 | 1,100 | 26.205 |
ZJUN
|
2025-07-28
| 26.190001 | 26.23 | 26.190001 | 26.200001 | 5,500 | 26.200001 |
ZJUN
|
2025-07-29
| 26.24 | 26.24 | 26.205 | 26.205 | 2,300 | 26.205 |
ZJUN
|
2025-07-30
| 26.23 | 26.23 | 26.18 | 26.188999 | 7,900 | 26.188999 |
ZJUN
|
2025-07-31
| 26.219999 | 26.219999 | 26.17 | 26.171 | 2,700 | 26.171 |
ZJUN
|
2025-08-01
| 26.16 | 26.17 | 26.15 | 26.16 | 7,300 | 26.16 |
ZJUN
|
2025-08-04
| 26.209999 | 26.24 | 26.190001 | 26.24 | 2,200 | 26.24 |
ZJUN
|
2025-08-05
| 26.23 | 26.23 | 26.190001 | 26.200001 | 2,600 | 26.200001 |
ZJUN
|
2025-08-06
| 26.219999 | 26.24 | 26.209999 | 26.23 | 3,100 | 26.23 |
ZJUN
|
2025-08-07
| 26.24 | 26.24 | 26.200001 | 26.23 | 7,700 | 26.23 |
ZJUN
|
2025-08-08
| 26.26 | 26.26 | 26.26 | 26.26 | 0 | 26.26 |
ZJUN
|
2025-08-11
| 26.24 | 26.243 | 26.24 | 26.243 | 400 | 26.243 |
ZJUN
|
2025-08-12
| 26.315001 | 26.315001 | 26.299999 | 26.299999 | 200 | 26.299999 |
ZJUN
|
2025-08-13
| 26.295 | 26.295 | 26.295 | 26.295 | 0 | 26.295 |
ZJUN
|
2025-08-14
| 26.280001 | 26.33 | 26.280001 | 26.315001 | 1,900 | 26.315001 |
ZJUN
|
2025-08-15
| 26.309999 | 26.32 | 26.299999 | 26.299999 | 700 | 26.299999 |
ZJUN
|
2025-08-18
| 26.299999 | 26.299999 | 26.280001 | 26.292 | 1,100 | 26.292 |
ZJUN
|
2025-08-19
| 26.309999 | 26.309999 | 26.278999 | 26.278999 | 300 | 26.278999 |
ZJUN
|
2025-08-20
| 26.275 | 26.287001 | 26.27 | 26.287001 | 500 | 26.287001 |
ZJUN
|
2025-08-21
| 26.280001 | 26.280001 | 26.24 | 26.264999 | 6,100 | 26.264999 |
ZJUN
|
2025-08-22
| 26.26 | 26.360001 | 26.26 | 26.334999 | 6,200 | 26.334999 |
ZJUN
|
2025-08-25
| 26.334 | 26.334 | 26.322001 | 26.33 | 813 | 26.33 |
ZJYL
|
2023-03-28
| 0.4 | 0.5145 | 0.3775 | 0.3975 | 6,410,000 | 0.3975 |
ZJYL
|
2023-03-29
| 0.39 | 0.3967 | 0.37 | 0.3967 | 1,646,000 | 0.3967 |
ZJYL
|
2023-03-30
| 0.3925 | 0.3991 | 0.3722 | 0.3825 | 194,000 | 0.3825 |
ZJYL
|
2023-03-31
| 0.371 | 0.387 | 0.369 | 0.3725 | 380,000 | 0.3725 |
ZJYL
|
2023-04-03
| 0.373 | 0.3885 | 0.369 | 0.375 | 1,644,000 | 0.375 |
ZJYL
|
2023-04-04
| 0.3707 | 0.3975 | 0.3105 | 0.3645 | 1,446,000 | 0.3645 |
ZJYL
|
2023-04-05
| 0.3585 | 0.374 | 0.34125 | 0.374 | 876,000 | 0.374 |
ZJYL
|
2023-04-06
| 0.363 | 0.383 | 0.35 | 0.3675 | 790,000 | 0.3675 |
ZJYL
|
2023-04-10
| 0.375 | 0.375 | 0.34575 | 0.3665 | 438,000 | 0.3665 |
ZJYL
|
2023-04-11
| 0.3585 | 0.374 | 0.343 | 0.369 | 2,882,000 | 0.369 |
ZJYL
|
2023-04-12
| 0.352 | 0.3655 | 0.3385 | 0.35 | 710,000 | 0.35 |
ZJYL
|
2023-04-13
| 0.35 | 0.35 | 0.35 | 0.35 | 4,000 | 0.35 |
ZJYL
|
2023-04-14
| 0.3386 | 0.3495 | 0.3386 | 0.3495 | 36,000 | 0.3495 |
ZJYL
|
2023-04-17
| 0.357 | 0.3875 | 0.357 | 0.3875 | 1,036,000 | 0.3875 |
ZJYL
|
2023-04-18
| 0.3875 | 0.39 | 0.35 | 0.38 | 386,000 | 0.38 |
ZJYL
|
2023-04-19
| 0.3655 | 0.385 | 0.352 | 0.372 | 82,000 | 0.372 |
ZJYL
|
2023-04-20
| 0.3325 | 0.4095 | 0.3325 | 0.38 | 284,000 | 0.38 |
ZJYL
|
2023-04-21
| 0.378 | 0.378 | 0.3655 | 0.366 | 20,000 | 0.366 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.