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
|
2023-09-15
| 0.63 | 0.744 | 0.6275 | 0.744 | 5,500,000 | 0.744 |
ZJYL
|
2023-09-18
| 0.73 | 0.7695 | 0.6875 | 0.755 | 5,406,000 | 0.755 |
ZJYL
|
2023-09-19
| 0.743 | 0.8647 | 0.715 | 0.843 | 3,656,000 | 0.843 |
ZJYL
|
2023-09-20
| 0.8435 | 0.865 | 0.8322 | 0.8505 | 914,000 | 0.8505 |
ZJYL
|
2023-09-21
| 0.85 | 0.85 | 0.798 | 0.8025 | 982,000 | 0.8025 |
ZJYL
|
2023-09-22
| 0.799 | 0.95 | 0.799 | 0.939 | 2,422,000 | 0.939 |
ZJYL
|
2023-09-25
| 0.8975 | 0.93425 | 0.89 | 0.914 | 806,000 | 0.914 |
ZJYL
|
2023-09-26
| 0.8775 | 0.9155 | 0.809 | 0.8435 | 1,516,000 | 0.8435 |
ZJYL
|
2023-09-27
| 0.8431 | 0.9675 | 0.839 | 0.959 | 892,000 | 0.959 |
ZJYL
|
2023-09-28
| 0.94 | 1.1985 | 0.94 | 1.1225 | 982,000 | 1.1225 |
ZJYL
|
2023-09-29
| 1.15 | 1.2815 | 1.1325 | 1.17 | 2,124,000 | 1.17 |
ZJYL
|
2023-10-02
| 1.191 | 1.21485 | 1.0815 | 1.168 | 1,866,000 | 1.168 |
ZJYL
|
2023-10-03
| 1.1445 | 1.222 | 1.115 | 1.1575 | 616,000 | 1.1575 |
ZJYL
|
2023-10-04
| 1.1865 | 1.4195 | 1.15775 | 1.41 | 2,116,000 | 1.41 |
ZJYL
|
2023-10-05
| 1.382 | 1.491 | 1.1305 | 1.1685 | 4,486,000 | 1.1685 |
ZJYL
|
2023-10-06
| 1.151 | 1.151 | 0.6 | 0.6885 | 4,148,000 | 0.6885 |
ZJYL
|
2023-10-09
| 0.703 | 0.946 | 0.703 | 0.8875 | 2,436,000 | 0.8875 |
ZJYL
|
2023-10-10
| 0.8215 | 0.9375 | 0.8215 | 0.9185 | 560,000 | 0.9185 |
ZJYL
|
2023-10-11
| 0.9 | 1.025 | 0.9 | 0.955 | 4,542,000 | 0.955 |
ZJYL
|
2023-10-12
| 0.938 | 1.01 | 0.84895 | 0.886 | 3,094,000 | 0.886 |
ZJYL
|
2023-10-13
| 0.9 | 1 | 0.88 | 0.948 | 2,430,000 | 0.948 |
ZJYL
|
2023-10-16
| 0.96 | 1 | 0.88725 | 0.911 | 842,000 | 0.911 |
ZJYL
|
2023-10-17
| 0.9 | 0.9645 | 0.8975 | 0.9065 | 764,000 | 0.9065 |
ZJYL
|
2023-10-18
| 0.915 | 1.01 | 0.91245 | 0.9495 | 1,276,000 | 0.9495 |
ZJYL
|
2023-10-19
| 0.9205 | 0.96955 | 0.8375 | 0.8805 | 2,870,000 | 0.8805 |
ZJYL
|
2023-10-20
| 0.887 | 0.935 | 0.52 | 0.5385 | 5,292,000 | 0.5385 |
ZJYL
|
2023-10-23
| 0.575 | 0.637 | 0.5145 | 0.5195 | 1,258,000 | 0.5195 |
ZJYL
|
2023-10-24
| 0.523 | 0.555 | 0.4013 | 0.472 | 1,108,000 | 0.472 |
ZJYL
|
2023-10-25
| 0.46 | 0.5535 | 0.45 | 0.4685 | 534,000 | 0.4685 |
ZJYL
|
2023-10-26
| 0.464 | 0.4995 | 0.46 | 0.46825 | 630,000 | 0.46825 |
ZJYL
|
2023-10-27
| 0.465 | 0.4985 | 0.465 | 0.4705 | 146,000 | 0.4705 |
ZJYL
|
2023-10-30
| 0.4895 | 0.4965 | 0.4505 | 0.4505 | 136,000 | 0.4505 |
ZJYL
|
2023-10-31
| 0.4785 | 0.4785 | 0.427 | 0.442 | 466,000 | 0.442 |
ZJYL
|
2023-11-01
| 0.4315 | 0.46 | 0.43 | 0.4445 | 184,000 | 0.4445 |
ZJYL
|
2023-11-02
| 0.4505 | 0.4525 | 0.429 | 0.4425 | 236,000 | 0.4425 |
ZJYL
|
2023-11-03
| 0.4475 | 0.472 | 0.43 | 0.4611 | 656,000 | 0.4611 |
ZJYL
|
2023-11-06
| 0.45125 | 0.493 | 0.45125 | 0.455 | 250,000 | 0.455 |
ZJYL
|
2023-11-07
| 0.4445 | 0.475 | 0.42 | 0.4485 | 1,416,000 | 0.4485 |
ZJYL
|
2023-11-08
| 0.435 | 0.4885 | 0.4255 | 0.475 | 1,510,000 | 0.475 |
ZJYL
|
2023-11-09
| 0.452 | 0.46225 | 0.43025 | 0.446 | 134,000 | 0.446 |
ZJYL
|
2023-11-10
| 0.4445 | 0.46475 | 0.43785 | 0.4565 | 268,000 | 0.4565 |
ZJYL
|
2023-11-13
| 0.455 | 0.48 | 0.4495 | 0.4505 | 156,000 | 0.4505 |
ZJYL
|
2023-11-14
| 0.484 | 0.484 | 0.44715 | 0.4635 | 50,000 | 0.4635 |
ZJYL
|
2023-11-15
| 0.475 | 0.475 | 0.456 | 0.456 | 24,000 | 0.456 |
ZJYL
|
2023-11-16
| 0.47025 | 0.6 | 0.4605 | 0.54115 | 716,000 | 0.54115 |
ZJYL
|
2023-11-17
| 0.5505 | 0.6675 | 0.5505 | 0.631 | 738,000 | 0.631 |
ZJYL
|
2023-11-20
| 0.65 | 0.915 | 0.634 | 0.85 | 1,596,000 | 0.85 |
ZJYL
|
2023-11-21
| 0.843 | 1.2175 | 0.843 | 1.1345 | 3,084,000 | 1.1345 |
ZJYL
|
2023-11-22
| 1.153 | 1.315 | 1.0035 | 1.098 | 3,742,000 | 1.098 |
ZJYL
|
2023-11-24
| 1.05 | 1.2845 | 1.05 | 1.2095 | 1,648,000 | 1.2095 |
ZJYL
|
2023-11-27
| 1.178 | 1.274 | 1.1 | 1.1875 | 1,038,000 | 1.1875 |
ZJYL
|
2023-11-28
| 1.1735 | 1.3495 | 1.117 | 1.22 | 826,000 | 1.22 |
ZJYL
|
2023-11-29
| 1.1975 | 1.24875 | 1.1825 | 1.1825 | 374,000 | 1.1825 |
ZJYL
|
2023-11-30
| 1.1875 | 1.2485 | 1.179 | 1.203 | 1,370,000 | 1.203 |
ZJYL
|
2023-12-01
| 1.195 | 1.25 | 1.194 | 1.25 | 1,890,000 | 1.25 |
ZJYL
|
2023-12-04
| 1.25 | 1.29 | 1.2005 | 1.25 | 1,510,000 | 1.25 |
ZJYL
|
2023-12-05
| 1.25 | 1.25 | 1.142 | 1.23 | 388,000 | 1.23 |
ZJYL
|
2023-12-06
| 1.2121 | 1.2465 | 1.202 | 1.245 | 436,000 | 1.245 |
ZJYL
|
2023-12-07
| 1.2495 | 1.482 | 1.2495 | 1.451 | 988,000 | 1.451 |
ZJYL
|
2023-12-08
| 1.4255 | 1.5225 | 1.373 | 1.375 | 738,000 | 1.375 |
ZJYL
|
2023-12-11
| 1.405 | 1.524 | 1.313 | 1.5095 | 1,348,000 | 1.5095 |
ZJYL
|
2023-12-12
| 1.44 | 1.579 | 1.363 | 1.5595 | 2,070,000 | 1.5595 |
ZJYL
|
2023-12-13
| 1.495 | 1.572 | 1.45495 | 1.519 | 2,860,000 | 1.519 |
ZJYL
|
2023-12-14
| 1.5065 | 1.778 | 1.425 | 1.7 | 5,356,000 | 1.7 |
ZJYL
|
2023-12-15
| 1.7 | 1.7 | 1.2655 | 1.4005 | 1,524,000 | 1.4005 |
ZJYL
|
2023-12-18
| 1.45 | 25.4935 | 0.56 | 5.0935 | 15,678,000 | 5.0935 |
ZJYL
|
2023-12-19
| 8.75 | 9.5 | 5.187 | 5.694 | 6,196,000 | 5.694 |
ZJYL
|
2023-12-20
| 3.463 | 4.8935 | 2.3355 | 4.20025 | 3,428,000 | 4.20025 |
ZJYL
|
2023-12-21
| 4 | 4.09925 | 3.1505 | 3.524 | 2,016,000 | 3.524 |
ZJYL
|
2023-12-22
| 3.472 | 7.5 | 3.472 | 6.8515 | 2,494,000 | 6.8515 |
ZJYL
|
2023-12-26
| 6.8835 | 7.9245 | 5.4 | 5.71 | 1,430,000 | 5.71 |
ZJYL
|
2023-12-27
| 5.5005 | 6.7695 | 5.5005 | 6.15 | 880,000 | 6.15 |
ZJYL
|
2023-12-28
| 7 | 15.52 | 6.599 | 8.7 | 2,288,000 | 8.7 |
ZJYL
|
2023-12-29
| 10.75 | 13.7775 | 10.201 | 12.4025 | 1,444,000 | 12.4025 |
ZJYL
|
2024-01-02
| 11.733 | 14.925 | 11.733 | 12.752 | 468,000 | 12.752 |
ZJYL
|
2024-01-03
| 12.436 | 14 | 9.8455 | 10.05 | 864,000 | 10.05 |
ZJYL
|
2024-01-04
| 9.684 | 9.95 | 6.05 | 6.3445 | 1,234,000 | 6.3445 |
ZJYL
|
2024-01-05
| 6.356 | 7.25 | 5.862 | 5.994 | 684,000 | 5.994 |
ZJYL
|
2024-01-08
| 6.2015 | 6.2895 | 4.5455 | 4.5455 | 802,000 | 4.5455 |
ZJYL
|
2024-01-09
| 4.8835 | 5 | 4.003 | 4.533 | 504,000 | 4.533 |
ZJYL
|
2024-01-10
| 5.5505 | 5.5505 | 4.126 | 4.485 | 958,000 | 4.485 |
ZJYL
|
2024-01-11
| 4.3795 | 4.3795 | 3.55055 | 3.9 | 572,000 | 3.9 |
ZJYL
|
2024-01-12
| 3.7255 | 4.14 | 3.1626 | 4.051 | 552,000 | 4.051 |
ZJYL
|
2024-01-16
| 4.161 | 5.7499 | 4.161 | 5.4985 | 854,000 | 5.4985 |
ZJYL
|
2024-01-17
| 5.615 | 6.685 | 4.5 | 4.887 | 890,000 | 4.887 |
ZJYL
|
2024-01-18
| 5.0505 | 5.55 | 4.825 | 5.2575 | 308,000 | 5.2575 |
ZJYL
|
2024-01-19
| 5.0125 | 5.449 | 5.0075 | 5.25 | 168,000 | 5.25 |
ZJYL
|
2024-01-22
| 5.025 | 5.35 | 4.59 | 5.35 | 300,000 | 5.35 |
ZJYL
|
2024-01-23
| 5.5 | 12 | 5.5 | 8.345 | 1,218,000 | 8.345 |
ZJYL
|
2024-01-24
| 8.5 | 10.85 | 8.485 | 10.5925 | 964,000 | 10.5925 |
ZJYL
|
2024-01-25
| 10.65 | 13.8055 | 10.65 | 13.8055 | 344,000 | 13.8055 |
ZJYL
|
2024-01-26
| 14.6255 | 14.7505 | 8.25 | 8.9 | 696,000 | 8.9 |
ZJYL
|
2024-01-29
| 10.25 | 10.301 | 8.5 | 9.1495 | 322,000 | 9.1495 |
ZJYL
|
2024-01-30
| 10.4 | 10.9985 | 9.5075 | 10.52 | 388,000 | 10.52 |
ZJYL
|
2024-01-31
| 9.9092 | 15.2505 | 9.9092 | 13.2125 | 804,000 | 13.2125 |
ZJYL
|
2024-02-01
| 14.5325 | 14.5325 | 11.212 | 11.9745 | 794,000 | 11.9745 |
ZJYL
|
2024-02-02
| 11.969 | 13.84665 | 11.969 | 13.101 | 194,000 | 13.101 |
ZJYL
|
2024-02-05
| 13.09 | 15.399 | 12.25 | 12.25 | 436,000 | 12.25 |
ZJYL
|
2024-02-06
| 13 | 13 | 11.8755 | 11.8755 | 142,000 | 11.8755 |
ZJYL
|
2024-02-07
| 11.75 | 11.75 | 10.8 | 10.8505 | 218,000 | 10.8505 |
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.