Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 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
⌀
ZK
2025-08-06
28.4
28.879999
28.4
28.84
192,400
28.84
ZK
2025-08-07
28.809999
28.969999
28.610001
28.940001
190,200
28.940001
ZK
2025-08-08
28.91
29.379999
28.84
28.950001
157,400
28.950001
ZK
2025-08-11
29.209999
29.778
29.190001
29.459999
284,100
29.459999
ZK
2025-08-12
29.719999
29.799999
29.24
29.48
331,600
29.48
ZK
2025-08-13
29.6
29.719999
29.26
29.629999
222,800
29.629999
ZK
2025-08-14
29.219999
29.860001
28.950001
29.5
427,800
29.5
ZK
2025-08-15
29.82
29.959999
28.85
29.309999
1,269,700
29.309999
ZK
2025-08-18
30.049999
30.672001
28.9
30.51
1,306,700
30.51
ZK
2025-08-19
31.01
31.709999
30.700001
31.52
943,400
31.52
ZK
2025-08-20
31.26
31.26
30.1
30.129999
1,252,600
30.129999
ZK
2025-08-21
30.129999
30.225
29.700001
30.07
900,100
30.07
ZK
2025-08-22
30.200001
30.889999
30.030001
30.709999
1,270,500
30.709999
ZK
2025-08-25
30.68
31.07
29.91
29.91
757,168
29.91
ZKH
2023-12-15
15.5
18
15
15.5
506,700
15.5
ZKH
2023-12-18
15.9
16.01
15.25
15.5
131,500
15.5
ZKH
2023-12-19
15.61
15.99
15.314
15.5
126,600
15.5
ZKH
2023-12-20
15.5
15.79
15.5
15.68
7,600
15.68
ZKH
2023-12-21
15.55
15.69
15.5
15.63
11,600
15.63
ZKH
2023-12-22
15.6
15.8
15.5
15.56
5,000
15.56
ZKH
2023-12-26
15.618
16.16
15.618
15.95
26,100
15.95
ZKH
2023-12-27
16.011999
16.120001
15.85
15.9
53,200
15.9
ZKH
2023-12-28
15.9
16.299999
15.9
16.120001
42,900
16.120001
ZKH
2023-12-29
16.290001
16.43
16.17
16.309999
40,200
16.309999
ZKH
2024-01-02
16.200001
16.35
15.52
15.8
66,300
15.8
ZKH
2024-01-03
16.860001
16.950001
15.33
15.5
129,600
15.5
ZKH
2024-01-04
15.52
15.92
15.52
15.88
53,700
15.88
ZKH
2024-01-05
15.913
16.114
15.3
15.58
142,900
15.58
ZKH
2024-01-08
15.65
15.89
15.46
15.69
35,600
15.69
ZKH
2024-01-09
15.71
17.24
15.71
17.17
54,000
17.17
ZKH
2024-01-10
17
20.940001
17
19.120001
59,400
19.120001
ZKH
2024-01-11
19.65
20.799999
18.9
19.33
53,500
19.33
ZKH
2024-01-12
18.368
19.93
16.25
16.4
94,100
16.4
ZKH
2024-01-16
16.299999
16.74
15.28
15.95
48,000
15.95
ZKH
2024-01-17
16
17
16
16.93
36,000
16.93
ZKH
2024-01-18
16.639999
16.85
15.81
16.73
47,500
16.73
ZKH
2024-01-19
16.5
16.540001
15.616
16.1
37,800
16.1
ZKH
2024-01-22
16
16.690001
15.8
16.200001
46,800
16.200001
ZKH
2024-01-23
16.35
17
16.110001
16.809999
39,100
16.809999
ZKH
2024-01-24
16.690001
18.84
16.334999
18.52
104,300
18.52
ZKH
2024-01-25
18.959999
19.839001
18.01
19.040001
41,300
19.040001
ZKH
2024-01-26
18.280001
19.209999
17.1
17.15
66,900
17.15
ZKH
2024-01-29
17.1
18.01
17.09
17.75
31,100
17.75
ZKH
2024-01-30
17.75
19.27
17.290001
18.120001
63,400
18.120001
ZKH
2024-01-31
17.294001
19.540001
17.059999
17.059999
39,600
17.059999
ZKH
2024-02-01
17
18
16.35
17.389999
100,200
17.389999
ZKH
2024-02-02
17.200001
18.24
17.18
17.860001
41,900
17.860001
ZKH
2024-02-05
18.5
18.799999
16.74
17.59
59,200
17.59
ZKH
2024-02-06
18
19.1
16.683001
17.610001
59,700
17.610001
ZKH
2024-02-07
17.299999
18.285
16.384001
17.049999
101,900
17.049999
ZKH
2024-02-08
17.132999
18.004999
16.26
17.75
45,200
17.75
ZKH
2024-02-09
18
18.33
15.81
16.985001
42,500
16.985001
ZKH
2024-02-12
17.799999
18.393999
16.802
18.15
59,800
18.15
ZKH
2024-02-13
17.84
18.275999
17.299999
17.65
48,200
17.65
ZKH
2024-02-14
18
18.632999
16.889999
18.09
90,100
18.09
ZKH
2024-02-15
17.25
21.914
17.25
20.52
101,900
20.52
ZKH
2024-02-16
20
20.889999
19.049999
19.15
37,100
19.15
ZKH
2024-02-20
18.575001
19.17
17.18
17.870001
11,700
17.870001
ZKH
2024-02-21
17.5
19.15
17.200001
18.9
53,400
18.9
ZKH
2024-02-22
19.85
19.85
18
18.389999
82,800
18.389999
ZKH
2024-02-23
18.24
19.691999
17.67
19.129999
54,100
19.129999
ZKH
2024-02-26
20.85
20.85
18.469999
19.205
42,700
19.205
ZKH
2024-02-27
19.266001
19.665001
18.639999
19.34
40,000
19.34
ZKH
2024-02-28
18.49
19.790001
18.49
19.790001
55,200
19.790001
ZKH
2024-02-29
20
21.115
19.4
20.27
76,600
20.27
ZKH
2024-03-01
20.200001
20.780001
19.200001
19.639999
71,100
19.639999
ZKH
2024-03-04
19.5
19.780001
18.49
19
40,800
19
ZKH
2024-03-05
19.205
19.474001
18.09
18.5
60,500
18.5
ZKH
2024-03-06
18.459999
19.108
17.51
17.780001
50,400
17.780001
ZKH
2024-03-07
18.6
19.889999
17.85
18.98
103,800
18.98
ZKH
2024-03-08
19.5
19.74
17.5
17.610001
40,000
17.610001
ZKH
2024-03-11
19.66
19.66
16.75
17.1
103,800
17.1
ZKH
2024-03-12
17.99
19.5
17.32
19.5
53,700
19.5
ZKH
2024-03-13
19.469999
19.896999
18.02
18.190001
29,700
18.190001
ZKH
2024-03-14
18.6
18.74
17.700001
18.74
71,000
18.74
ZKH
2024-03-15
19.4
19.5
17.951
18.58
45,500
18.58
ZKH
2024-03-18
18.82
19.940001
18.24
19.25
54,200
19.25
ZKH
2024-03-19
18.9
19.040001
17.51
18.15
21,600
18.15
ZKH
2024-03-20
18.450001
18.98
17.704
18.309999
59,000
18.309999
ZKH
2024-03-21
18.309999
19.879999
18.101
19.51
98,300
19.51
ZKH
2024-03-22
20.07
20.07
18.25
19.26
23,200
19.26
ZKH
2024-03-25
19.110001
19.950001
18.072001
19.139999
48,200
19.139999
ZKH
2024-03-26
18.1
19.5
17.799999
18.23
77,900
18.23
ZKH
2024-03-27
18
18.4
16.15
16.700001
88,300
16.700001
ZKH
2024-03-28
16.700001
17.1
15.9
16.040001
10,500
16.040001
ZKH
2024-04-01
16.110001
17.052
15.245
15.75
50,100
15.75
ZKH
2024-04-02
15.95
16.18
15.11
16.1
20,400
16.1
ZKH
2024-04-03
16.32
18.48
15.888
16.4
113,600
16.4
ZKH
2024-04-04
16.75
16.889999
15.5
15.85
50,900
15.85
ZKH
2024-04-05
16
16.5
15.45
16.16
52,500
16.16
ZKH
2024-04-08
15.4
16.84
15.4
16.389999
68,100
16.389999
ZKH
2024-04-09
16.5
17.700001
16.5
17.190001
63,200
17.190001
ZKH
2024-04-10
17
17.690001
16.219999
16.540001
52,600
16.540001
ZKH
2024-04-11
16.82
16.91
15.61
15.95
43,300
15.95
ZKH
2024-04-12
16.1
16.200001
14.635
14.78
80,200
14.78
ZKH
2024-04-15
15.1
15.1
13.886
14.28
50,500
14.28
ZKH
2024-04-16
14.01
15
13.6
14.32
76,100
14.32
ZKH
2024-04-17
14.32
14.48
13.305
13.51
48,100
13.51
ZKH
2024-04-18
13.9
13.99
12.65
13.03
59,200
13.03
ZKH
2024-04-19
13.17
13.98
11.85
12.16
62,300
12.16