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
2025-02-07
3.557
3.72
3.557
3.61
24,000
3.61
ZKH
2025-02-10
3.65
3.655
3.52
3.57
46,700
3.57
ZKH
2025-02-11
3.57
3.67
3.52
3.53
64,800
3.53
ZKH
2025-02-12
3.52
3.65
3.5
3.53
27,100
3.53
ZKH
2025-02-13
3.6
3.6
3.3
3.41
130,400
3.41
ZKH
2025-02-14
3.4
3.63
3.4
3.49
106,400
3.49
ZKH
2025-02-18
3.55
3.64
3.51
3.54
56,600
3.54
ZKH
2025-02-19
3.59
3.84
3.53
3.59
66,400
3.59
ZKH
2025-02-20
3.56
3.88
3.54
3.6
73,100
3.6
ZKH
2025-02-21
3.61
3.78
3.51
3.51
81,100
3.51
ZKH
2025-02-24
3.58
3.61
3.19
3.49
116,300
3.49
ZKH
2025-02-25
3.42
3.615
3.33
3.52
64,100
3.52
ZKH
2025-02-26
3.57
3.66
3.51
3.58
16,200
3.58
ZKH
2025-02-27
3.5
3.66
3.5
3.59
24,300
3.59
ZKH
2025-02-28
3.5
3.66
3.46
3.52
25,800
3.52
ZKH
2025-03-03
3.48
3.6
3.445
3.46
14,700
3.46
ZKH
2025-03-04
3.53
3.635
3.51
3.55
12,700
3.55
ZKH
2025-03-05
3.63
3.75
3.51
3.65
43,700
3.65
ZKH
2025-03-06
3.69
3.74
3.51
3.69
21,400
3.69
ZKH
2025-03-07
3.69
3.74
3.54
3.7
69,400
3.7
ZKH
2025-03-10
3.67
3.72
3.52
3.66
32,800
3.66
ZKH
2025-03-11
3.5
3.72
3.5
3.63
41,600
3.63
ZKH
2025-03-12
3.57
3.75
3.55
3.67
19,100
3.67
ZKH
2025-03-13
3.64
3.74
3.51
3.7
14,800
3.7
ZKH
2025-03-14
3.75
3.75
3.54
3.67
59,900
3.67
ZKH
2025-03-17
3.56
3.715
3.56
3.61
56,900
3.61
ZKH
2025-03-18
3.616
3.86
3.54
3.62
53,600
3.62
ZKH
2025-03-19
3.61
3.7
3.6
3.64
11,800
3.64
ZKH
2025-03-20
3.51
3.545
3.38
3.45
100,900
3.45
ZKH
2025-03-21
3.46
3.5
3.24
3.24
147,400
3.24
ZKH
2025-03-24
3.42
3.44
3.24
3.43
41,100
3.43
ZKH
2025-03-25
3.34
3.48
3.34
3.46
43,400
3.46
ZKH
2025-03-26
3.45
3.65
3.31
3.47
54,600
3.47
ZKH
2025-03-27
3.4
3.52
3.385
3.51
106,400
3.51
ZKH
2025-03-28
3.49
3.51
3.26
3.29
54,700
3.29
ZKH
2025-03-31
3.25
3.45
3.16
3.35
46,500
3.35
ZKH
2025-04-01
3.4
3.51
3.345
3.51
44,500
3.51
ZKH
2025-04-02
3.48
3.6
3.435
3.53
20,800
3.53
ZKH
2025-04-03
3.38
3.53
3.35
3.481
26,200
3.481
ZKH
2025-04-04
3.272
3.47
3.14
3.335
51,900
3.335
ZKH
2025-04-07
3.19
3.39
3.1
3.27
51,600
3.27
ZKH
2025-04-08
3.263
3.43
3.15
3.32
27,500
3.32
ZKH
2025-04-09
3.021
3.34
3
3.08
95,000
3.08
ZKH
2025-04-10
3.06
3.08
2.86
2.93
28,900
2.93
ZKH
2025-04-11
2.934
2.98
2.89
2.96
84,300
2.96
ZKH
2025-04-14
2.9
3.08
2.9
2.985
98,800
2.985
ZKH
2025-04-15
2.98
3.02
2.95
3
63,100
3
ZKH
2025-04-16
2.97
2.97
2.882
2.92
14,800
2.92
ZKH
2025-04-17
2.9
2.92
2.865
2.92
54,200
2.92
ZKH
2025-04-21
2.83
2.85
2.66
2.705
35,300
2.705
ZKH
2025-04-22
2.78
2.87
2.67
2.67
17,200
2.67
ZKH
2025-04-23
2.68
2.78
2.68
2.7
15,400
2.7
ZKH
2025-04-24
2.72
2.87
2.715
2.86
5,800
2.86
ZKH
2025-04-25
2.87
2.94
2.87
2.88
3,000
2.88
ZKH
2025-04-28
2.85
2.852
2.68
2.76
23,800
2.76
ZKH
2025-04-29
2.76
2.91
2.7
2.77
17,100
2.77
ZKH
2025-04-30
2.72
2.84
2.55
2.82
24,900
2.82
ZKH
2025-05-01
2.787
2.81
2.7
2.801
23,700
2.801
ZKH
2025-05-02
2.76
2.82
2.7
2.82
26,500
2.82
ZKH
2025-05-05
2.81
2.82
2.61
2.76
17,600
2.76
ZKH
2025-05-06
2.65
2.78
2.6
2.75
10,100
2.75
ZKH
2025-05-07
2.73
2.751
2.63
2.75
6,700
2.75
ZKH
2025-05-08
2.76
2.76
2.63
2.75
11,600
2.75
ZKH
2025-05-09
2.75
2.77
2.65
2.75
16,600
2.75
ZKH
2025-05-12
2.79
2.99
2.785
2.94
23,500
2.94
ZKH
2025-05-13
2.988
2.988
2.81
2.82
7,800
2.82
ZKH
2025-05-14
2.83
2.955
2.83
2.95
10,600
2.95
ZKH
2025-05-15
2.88
3
2.88
3
27,900
3
ZKH
2025-05-16
3
3.01
2.84
3
11,400
3
ZKH
2025-05-19
3.1
3.1
3.01
3.08
1,700
3.08
ZKH
2025-05-20
3.12
3.12
2.98
2.98
23,200
2.98
ZKH
2025-05-21
3.01
3.05
2.981
3.03
5,400
3.03
ZKH
2025-05-22
3.06
3.158
2.81
3.095
39,300
3.095
ZKH
2025-05-23
2.97
2.99
2.5
2.86
47,800
2.86
ZKH
2025-05-27
2.95
3.13
2.715
3.13
27,100
3.13
ZKH
2025-05-28
3.13
3.13
2.8
3.05
22,400
3.05
ZKH
2025-05-29
3.13
3.13
2.75
2.92
86,200
2.92
ZKH
2025-05-30
2.9
2.98
2.6
2.83
27,900
2.83
ZKH
2025-06-02
2.81
2.96
2.63
2.96
7,600
2.96
ZKH
2025-06-03
2.95
3.05
2.877
2.97
15,500
2.97
ZKH
2025-06-04
2.94
2.96
2.76
2.95
12,700
2.95
ZKH
2025-06-05
2.9
3.03
2.76
3.03
27,800
3.03
ZKH
2025-06-06
2.945
3.08
2.84
3.07
20,600
3.07
ZKH
2025-06-09
2.98
3.07
2.83
3.04
13,700
3.04
ZKH
2025-06-10
2.95
3.16
2.88
3.11
21,000
3.11
ZKH
2025-06-11
3.08
3.18
2.75
3.16
32,600
3.16
ZKH
2025-06-12
3.04
3.15
2.91
3.08
17,800
3.08
ZKH
2025-06-13
3.22
3.22
2.96
3.12
29,600
3.12
ZKH
2025-06-16
3.12
3.12
2.98
3.1
21,100
3.1
ZKH
2025-06-17
2.98
3.1
2.95
3.06
21,600
3.06
ZKH
2025-06-18
2.878
3.11
2.87
3.1
17,600
3.1
ZKH
2025-06-20
2.98
3.17
2.91
3.17
38,400
3.17
ZKH
2025-06-23
3.05
3.14
2.9
3.13
15,200
3.13
ZKH
2025-06-24
3.11
3.19
3.1
3.18
24,400
3.18
ZKH
2025-06-25
3.04
3.17
3
3.02
9,500
3.02
ZKH
2025-06-26
3.11
3.16
3.01
3.15
26,200
3.15
ZKH
2025-06-27
3.12
3.165
3.05
3.165
22,800
3.165
ZKH
2025-06-30
3.15
3.16
3.02
3.07
18,900
3.07
ZKH
2025-07-01
3.125
3.15
3.05
3.08
15,000
3.08
ZKH
2025-07-02
3.11
3.18
3.08
3.09
9,000
3.09