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
⌀
ZKH
2024-09-13
2.97
3
2.82
2.88
64,200
2.88
ZKH
2024-09-16
2.99
3.1
2.85
2.99
37,500
2.99
ZKH
2024-09-17
3
3.25
2.97
3.07
47,000
3.07
ZKH
2024-09-18
3
3
2.9
2.99
34,600
2.99
ZKH
2024-09-19
3
3.1
2.91
3.03
33,600
3.03
ZKH
2024-09-20
3
3.03
2.9
2.99
63,800
2.99
ZKH
2024-09-23
2.92
2.98
2.91
2.94
25,000
2.94
ZKH
2024-09-24
2.91
2.94
2.69
2.76
82,300
2.76
ZKH
2024-09-25
2.8
2.93
2.773
2.9
46,500
2.9
ZKH
2024-09-26
2.9
3.15
2.9
3.1
111,900
3.1
ZKH
2024-09-27
3.02
3.55
2.98
3.44
143,400
3.44
ZKH
2024-09-30
3.69
3.75
3.443
3.69
330,100
3.69
ZKH
2024-10-01
3.45
3.73
3.33
3.57
123,200
3.57
ZKH
2024-10-02
3.67
3.8
3.55
3.7
196,400
3.7
ZKH
2024-10-03
3.47
3.9
3.43
3.71
186,700
3.71
ZKH
2024-10-04
3.59
3.75
3.575
3.71
75,900
3.71
ZKH
2024-10-07
3.6
3.74
3.31
3.37
149,600
3.37
ZKH
2024-10-08
3.34
3.55
3.15
3.5
151,400
3.5
ZKH
2024-10-09
3.52
3.68
3.455
3.62
64,800
3.62
ZKH
2024-10-10
3.5
3.75
3.43
3.64
54,000
3.64
ZKH
2024-10-11
3.64
3.78
3.56
3.75
41,600
3.75
ZKH
2024-10-14
3.75
3.85
3.635
3.78
105,200
3.78
ZKH
2024-10-15
3.77
3.78
3.54
3.58
55,500
3.58
ZKH
2024-10-16
3.58
3.78
3.58
3.7
63,400
3.7
ZKH
2024-10-17
3.53
3.8
3.52
3.695
82,200
3.695
ZKH
2024-10-18
3.8
4
3.795
3.86
88,400
3.86
ZKH
2024-10-21
3.69
3.85
3.69
3.8
68,200
3.8
ZKH
2024-10-22
3.69
3.915
3.69
3.82
58,800
3.82
ZKH
2024-10-23
3.72
3.8
3.61
3.7
312,000
3.7
ZKH
2024-10-24
3.6
3.69
3.6
3.64
23,800
3.64
ZKH
2024-10-25
3.6
3.73
3.56
3.65
52,300
3.65
ZKH
2024-10-28
3.6
3.78
3.5
3.72
54,700
3.72
ZKH
2024-10-29
3.6
3.77
3.6
3.63
75,200
3.63
ZKH
2024-10-30
3.61
3.75
3.575
3.65
27,000
3.65
ZKH
2024-10-31
3.62
3.91
3.62
3.82
110,100
3.82
ZKH
2024-11-01
3.82
3.95
3.755
3.84
71,900
3.84
ZKH
2024-11-04
3.82
4.07
3.68
3.91
97,000
3.91
ZKH
2024-11-05
4
4.025
3.815
3.955
48,500
3.955
ZKH
2024-11-06
3.85
3.95
3.72
3.82
68,600
3.82
ZKH
2024-11-07
3.8
4.05
3.764
3.91
68,900
3.91
ZKH
2024-11-08
3.81
3.81
3.66
3.69
56,600
3.69
ZKH
2024-11-11
3.645
3.85
3.645
3.8
19,600
3.8
ZKH
2024-11-12
3.72
4.03
3.65
3.9
60,700
3.9
ZKH
2024-11-13
3.85
4.02
3.8
3.89
39,400
3.89
ZKH
2024-11-14
3.83
3.89
3.75
3.8
27,400
3.8
ZKH
2024-11-15
3.75
3.93
3.75
3.85
13,100
3.85
ZKH
2024-11-18
3.85
3.94
3.76
3.88
50,700
3.88
ZKH
2024-11-19
3.8
3.9
3.77
3.85
41,700
3.85
ZKH
2024-11-20
3.8
3.88
3.755
3.78
39,700
3.78
ZKH
2024-11-21
3.74
3.89
3.7
3.81
78,100
3.81
ZKH
2024-11-22
3.85
3.88
3.51
3.7
65,500
3.7
ZKH
2024-11-25
3.6
3.7
3.45
3.6
96,700
3.6
ZKH
2024-11-26
3.51
3.51
3.13
3.44
69,000
3.44
ZKH
2024-11-27
3.335
3.55
3
3.42
69,100
3.42
ZKH
2024-11-29
3.4
3.4
3.33
3.34
23,000
3.34
ZKH
2024-12-02
3.37
3.5
3.33
3.44
18,300
3.44
ZKH
2024-12-03
3.3
3.55
3.3
3.47
26,100
3.47
ZKH
2024-12-04
3.4
3.57
3.38
3.53
44,700
3.53
ZKH
2024-12-05
3.5
3.74
3.45
3.6
47,300
3.6
ZKH
2024-12-06
3.515
3.76
3.515
3.64
16,600
3.64
ZKH
2024-12-09
3.75
3.87
3.64
3.7
128,900
3.7
ZKH
2024-12-10
3.7
3.7
3.544
3.65
5,300
3.65
ZKH
2024-12-11
3.64
3.745
3.412
3.59
46,100
3.59
ZKH
2024-12-12
3.59
3.634
3.5
3.52
7,700
3.52
ZKH
2024-12-13
3.49
3.51
3.42
3.42
24,000
3.42
ZKH
2024-12-16
3.45
3.7
3.365
3.56
19,300
3.56
ZKH
2024-12-17
3.56
3.748
3.449
3.48
24,400
3.48
ZKH
2024-12-18
3.421
3.6
3.421
3.53
11,100
3.53
ZKH
2024-12-19
3.46
3.6
3.46
3.47
8,900
3.47
ZKH
2024-12-20
3.5
4.03
3.43
3.7
174,800
3.7
ZKH
2024-12-23
3.58
3.735
3.34
3.41
68,600
3.41
ZKH
2024-12-24
3.41
3.58
3.34
3.34
32,300
3.34
ZKH
2024-12-26
3.37
3.46
3.25
3.3
27,000
3.3
ZKH
2024-12-27
3.293
3.47
3.22
3.35
35,900
3.35
ZKH
2024-12-30
3.35
3.7
3.35
3.56
48,800
3.56
ZKH
2024-12-31
3.495
3.68
3.46
3.51
25,800
3.51
ZKH
2025-01-02
3.41
3.66
3.41
3.47
16,700
3.47
ZKH
2025-01-03
3.552
3.65
3.5
3.64
31,900
3.64
ZKH
2025-01-06
3.59
3.725
3.46
3.64
29,400
3.64
ZKH
2025-01-07
3.635
3.77
3.54
3.54
26,300
3.54
ZKH
2025-01-08
3.46
3.65
3.42
3.56
16,700
3.56
ZKH
2025-01-10
3.455
3.62
3.455
3.54
8,700
3.54
ZKH
2025-01-13
3.52
3.7
3.5
3.51
40,100
3.51
ZKH
2025-01-14
3.63
3.66
3.51
3.6
17,500
3.6
ZKH
2025-01-15
3.58
3.9
3.5
3.51
78,000
3.51
ZKH
2025-01-16
3.67
3.85
3.51
3.51
32,600
3.51
ZKH
2025-01-17
3.53
3.75
3.51
3.63
40,000
3.63
ZKH
2025-01-21
3.51
3.69
3.51
3.59
43,000
3.59
ZKH
2025-01-22
3.6
3.69
3.52
3.56
33,200
3.56
ZKH
2025-01-23
3.65
3.74
3.6
3.64
25,800
3.64
ZKH
2025-01-24
3.7
3.73
3.6
3.61
41,800
3.61
ZKH
2025-01-27
3.6
3.79
3.51
3.59
58,500
3.59
ZKH
2025-01-28
3.56
3.64
3.54
3.54
14,300
3.54
ZKH
2025-01-29
3.54
3.62
3.51
3.53
41,600
3.53
ZKH
2025-01-30
3.53
3.7
3.51
3.57
14,500
3.57
ZKH
2025-01-31
3.59
3.685
3.495
3.58
51,700
3.58
ZKH
2025-02-03
3.59
3.65
3.5
3.5
40,600
3.5
ZKH
2025-02-04
3.5
3.7
3.5
3.58
28,900
3.58
ZKH
2025-02-05
3.625
3.69
3.52
3.55
29,500
3.55
ZKH
2025-02-06
3.57
3.75
3.475
3.7
24,600
3.7