Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-26 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
⌀
ZJYL
2023-04-24
0.3815
0.3815
0.369
0.374
26,000
0.374
ZJYL
2023-04-25
0.3595
0.3825
0.3585
0.371
40,000
0.371
ZJYL
2023-04-26
0.365
0.3795
0.355
0.369
366,000
0.369
ZJYL
2023-04-27
0.3575
0.3615
0.3345
0.3575
124,000
0.3575
ZJYL
2023-04-28
0.355
0.384
0.3525
0.3815
88,000
0.3815
ZJYL
2023-05-01
0.4
0.4875
0.38
0.48
8,934,000
0.48
ZJYL
2023-05-02
0.4705
0.471
0.27
0.294
4,054,000
0.294
ZJYL
2023-05-03
0.2705
0.2975
0.2575
0.275
888,000
0.275
ZJYL
2023-05-04
0.255
0.289
0.2525
0.28
550,000
0.28
ZJYL
2023-05-05
0.28
0.3175
0.265
0.285
1,402,000
0.285
ZJYL
2023-05-08
0.295
0.295
0.253
0.28
1,272,000
0.28
ZJYL
2023-05-09
0.2675
0.2913
0.2625
0.2849
822,000
0.2849
ZJYL
2023-05-10
0.284
0.2875
0.2725
0.2795
560,000
0.2795
ZJYL
2023-05-11
0.281
0.31
0.277
0.277
1,064,000
0.277
ZJYL
2023-05-12
0.2775
0.28475
0.2675
0.2784
286,000
0.2784
ZJYL
2023-05-15
0.2705
0.2895
0.26
0.279
618,000
0.279
ZJYL
2023-05-16
0.2775
0.284
0.265
0.279
190,000
0.279
ZJYL
2023-05-17
0.27
0.2805
0.2641
0.27785
118,000
0.27785
ZJYL
2023-05-18
0.264
0.28
0.263
0.27
308,000
0.27
ZJYL
2023-05-19
0.275
0.275
0.242
0.27
282,000
0.27
ZJYL
2023-05-22
0.265
0.2695
0.2505
0.2685
300,000
0.2685
ZJYL
2023-05-23
0.25945
0.2725
0.255
0.2725
190,000
0.2725
ZJYL
2023-05-24
0.2715
0.352
0.27
0.2985
1,542,000
0.2985
ZJYL
2023-05-25
0.27
0.29245
0.2675
0.275
362,000
0.275
ZJYL
2023-05-26
0.28
0.2967
0.2655
0.285
488,000
0.285
ZJYL
2023-05-30
0.294
0.3235
0.281
0.28375
252,000
0.28375
ZJYL
2023-05-31
0.3045
0.3181
0.2735
0.2861
364,000
0.2861
ZJYL
2023-06-01
0.2975
0.325
0.2975
0.3225
326,000
0.3225
ZJYL
2023-06-02
0.3025
0.3275
0.3001
0.3275
240,000
0.3275
ZJYL
2023-06-05
0.3275
0.337
0.307
0.336
116,000
0.336
ZJYL
2023-06-06
0.336
0.39985
0.3275
0.3825
738,000
0.3825
ZJYL
2023-06-07
0.364
0.4485
0.3599
0.40095
1,908,000
0.40095
ZJYL
2023-06-08
0.385
0.4235
0.385
0.412
462,000
0.412
ZJYL
2023-06-09
0.4005
0.44
0.398
0.4265
1,004,000
0.4265
ZJYL
2023-06-12
0.4265
1.04
0.426
0.66
113,476,000
0.66
ZJYL
2023-06-13
0.528
0.5605
0.4375
0.4555
6,854,000
0.4555
ZJYL
2023-06-14
0.4285
0.4565
0.4075
0.4435
1,784,000
0.4435
ZJYL
2023-06-15
0.4395
0.459
0.426
0.44
580,000
0.44
ZJYL
2023-06-16
0.4431
0.513
0.418
0.4705
1,694,000
0.4705
ZJYL
2023-06-20
0.491
0.614
0.483
0.5195
2,028,000
0.5195
ZJYL
2023-06-21
0.5195
0.6435
0.518
0.557
3,618,000
0.557
ZJYL
2023-06-22
0.557
0.6135
0.5505
0.5585
1,412,000
0.5585
ZJYL
2023-06-23
0.563
0.5775
0.5265
0.5405
1,148,000
0.5405
ZJYL
2023-06-26
0.572
0.5985
0.5545
0.57
268,000
0.57
ZJYL
2023-06-27
0.5525
0.5965
0.5525
0.592
246,000
0.592
ZJYL
2023-06-28
0.567
0.595
0.5655
0.595
188,000
0.595
ZJYL
2023-06-29
0.5725
0.61
0.5425
0.5945
1,524,000
0.5945
ZJYL
2023-06-30
0.569
0.5825
0.555
0.5705
216,000
0.5705
ZJYL
2023-07-03
0.5605
0.5675
0.5225
0.54
1,874,000
0.54
ZJYL
2023-07-05
0.55
0.55525
0.503
0.5435
1,868,000
0.5435
ZJYL
2023-07-06
0.5395
0.5425
0.5205
0.5355
1,904,000
0.5355
ZJYL
2023-07-07
0.518
0.59
0.518
0.554
2,190,000
0.554
ZJYL
2023-07-10
0.5405
0.5655
0.5405
0.556
1,900,000
0.556
ZJYL
2023-07-11
0.55
0.552
0.5265
0.5475
1,916,000
0.5475
ZJYL
2023-07-12
0.5475
0.559
0.545
0.559
2,084,000
0.559
ZJYL
2023-07-13
0.5465
0.5575
0.5425
0.5465
1,612,000
0.5465
ZJYL
2023-07-14
0.545
0.545
0.4945
0.528
1,124,000
0.528
ZJYL
2023-07-17
0.5384
0.5585
0.532
0.5404
1,786,000
0.5404
ZJYL
2023-07-18
0.54
0.559
0.5375
0.5405
2,030,000
0.5405
ZJYL
2023-07-19
0.5445
0.55
0.5325
0.54
1,546,000
0.54
ZJYL
2023-07-20
0.54
0.5495
0.528
0.53
1,026,000
0.53
ZJYL
2023-07-21
0.54
0.556
0.53
0.5375
2,746,000
0.5375
ZJYL
2023-07-24
0.5428
0.5595
0.535
0.5385
2,054,000
0.5385
ZJYL
2023-07-25
0.54
0.5475
0.533
0.5425
1,868,000
0.5425
ZJYL
2023-07-26
0.5465
0.54715
0.535
0.535
1,874,000
0.535
ZJYL
2023-07-27
0.5365
0.55775
0.5
0.5385
2,682,000
0.5385
ZJYL
2023-07-28
0.54
0.5425
0.528
0.528
1,802,000
0.528
ZJYL
2023-07-31
0.5395
0.787
0.5336
0.7115
3,712,000
0.7115
ZJYL
2023-08-01
0.6905
0.69965
0.6
0.6505
2,108,000
0.6505
ZJYL
2023-08-02
0.626
0.662
0.6255
0.65
1,874,000
0.65
ZJYL
2023-08-03
0.636
0.6575
0.5665
0.63
2,062,000
0.63
ZJYL
2023-08-04
0.6185
0.6575
0.5525
0.6255
7,368,000
0.6255
ZJYL
2023-08-07
0.6385
0.6895
0.58475
0.6345
5,708,000
0.6345
ZJYL
2023-08-08
0.624
0.64835
0.528
0.534
5,330,000
0.534
ZJYL
2023-08-09
0.575
0.59
0.4905
0.5075
5,910,000
0.5075
ZJYL
2023-08-10
0.5155
0.5375
0.491
0.5095
6,262,000
0.5095
ZJYL
2023-08-11
0.505
0.5765
0.5046
0.5325
6,118,000
0.5325
ZJYL
2023-08-14
0.5575
0.5595
0.5325
0.5325
5,542,000
0.5325
ZJYL
2023-08-15
0.5475
0.595
0.54
0.5915
5,524,000
0.5915
ZJYL
2023-08-16
0.58075
0.6025
0.5555
0.5715
948,000
0.5715
ZJYL
2023-08-17
0.59
0.6555
0.561
0.625
5,498,000
0.625
ZJYL
2023-08-18
0.5915
0.675
0.5915
0.6435
3,540,000
0.6435
ZJYL
2023-08-21
0.6255
0.749
0.612
0.71455
5,356,000
0.71455
ZJYL
2023-08-22
0.7145
0.7695
0.6755
0.68
4,954,000
0.68
ZJYL
2023-08-23
0.688
0.7275
0.525
0.5555
7,792,000
0.5555
ZJYL
2023-08-24
0.5555
0.6045
0.525
0.5445
6,006,000
0.5445
ZJYL
2023-08-25
0.57
0.581
0.4805
0.5395
6,190,000
0.5395
ZJYL
2023-08-28
0.5835
0.59655
0.52575
0.5955
5,520,000
0.5955
ZJYL
2023-08-29
0.588
0.666
0.56735
0.664
5,260,000
0.664
ZJYL
2023-08-30
0.6385
0.71
0.6385
0.6995
4,866,000
0.6995
ZJYL
2023-08-31
0.69
0.7215
0.585
0.6565
6,008,000
0.6565
ZJYL
2023-09-01
0.61875
0.709
0.61875
0.69965
4,768,000
0.69965
ZJYL
2023-09-05
0.685
0.705
0.64305
0.6465
5,610,000
0.6465
ZJYL
2023-09-06
0.6525
0.6945
0.565
0.5805
6,664,000
0.5805
ZJYL
2023-09-07
0.5945
0.608
0.492
0.53
6,238,000
0.53
ZJYL
2023-09-08
0.5355
0.565
0.485
0.5265
6,330,000
0.5265
ZJYL
2023-09-11
0.5335
0.5608
0.52775
0.547
6,230,000
0.547
ZJYL
2023-09-12
0.5365
0.564
0.521
0.5485
6,630,000
0.5485
ZJYL
2023-09-13
0.5415
0.5635
0.5415
0.561
6,244,000
0.561
ZJYL
2023-09-14
0.555
0.8
0.554
0.6625
7,712,000
0.6625