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
⌀
ZKIN
2019-12-19
1.29
1.33
1.29
1.33
21,600
1.33
ZKIN
2019-12-20
1.31
1.33
1.25
1.26
21,400
1.26
ZKIN
2019-12-23
1.294
1.339
1.29
1.31
31,400
1.31
ZKIN
2019-12-24
1.34
1.34
1.3
1.32
12,300
1.32
ZKIN
2019-12-26
1.31
1.313
1.29
1.31
50,600
1.31
ZKIN
2019-12-27
1.31
1.31
1.27
1.29
45,500
1.29
ZKIN
2019-12-30
1.305
1.309
1.28
1.291
19,300
1.291
ZKIN
2019-12-31
1.29
1.297
1.28
1.29
37,000
1.29
ZKIN
2020-01-02
1.3
1.33
1.283
1.33
47,600
1.33
ZKIN
2020-01-03
1.29
1.52
1.29
1.485
180,800
1.485
ZKIN
2020-01-06
1.49
1.49
1.412
1.46
82,400
1.46
ZKIN
2020-01-07
1.43
1.48
1.43
1.48
33,100
1.48
ZKIN
2020-01-08
1.47
1.59
1.45
1.58
155,200
1.58
ZKIN
2020-01-09
1.6
1.678
1.55
1.64
53,500
1.64
ZKIN
2020-01-10
1.67
1.7
1.6
1.654
157,500
1.654
ZKIN
2020-01-13
1.666
1.667
1.56
1.6
144,500
1.6
ZKIN
2020-01-14
1.56
1.63
1.56
1.565
60,900
1.565
ZKIN
2020-01-15
1.55
1.71
1.52
1.71
427,600
1.71
ZKIN
2020-01-16
1.62
1.73
1.62
1.685
154,300
1.685
ZKIN
2020-01-17
1.69
1.71
1.662
1.68
75,800
1.68
ZKIN
2020-01-21
1.58
1.67
1.58
1.655
84,400
1.655
ZKIN
2020-01-22
1.625
1.67
1.625
1.65
15,900
1.65
ZKIN
2020-01-23
1.65
1.74
1.61
1.71
197,800
1.71
ZKIN
2020-01-24
1.7
1.78
1.65
1.688
81,700
1.688
ZKIN
2020-01-27
1.65
1.65
1.55
1.61
53,900
1.61
ZKIN
2020-01-28
1.58
1.6
1.55
1.59
37,500
1.59
ZKIN
2020-01-29
1.56
1.7
1.56
1.63
60,100
1.63
ZKIN
2020-01-30
1.58
1.65
1.53
1.53
73,300
1.53
ZKIN
2020-01-31
1.5
1.5
1.42
1.5
94,500
1.5
ZKIN
2020-02-03
1.58
1.58
1.295
1.324
116,600
1.324
ZKIN
2020-02-04
1.3
1.3
1.21
1.23
92,400
1.23
ZKIN
2020-02-05
1.25
1.27
1.21
1.26
76,700
1.26
ZKIN
2020-02-06
1.23
1.29
1.23
1.265
30,900
1.265
ZKIN
2020-02-07
1.28
1.286
1.26
1.26
19,500
1.26
ZKIN
2020-02-10
1.26
1.27
1.235
1.243
7,200
1.243
ZKIN
2020-02-11
1.35
1.63
1.28
1.34
1,191,500
1.34
ZKIN
2020-02-12
1.3
1.348
1.3
1.32
57,900
1.32
ZKIN
2020-02-13
1.36
1.36
1.32
1.33
37,700
1.33
ZKIN
2020-02-14
1.331
1.47
1.3
1.403
459,200
1.403
ZKIN
2020-02-18
1.41
1.41
1.13
1.19
286,200
1.19
ZKIN
2020-02-19
1.19
1.28
1.19
1.27
70,400
1.27
ZKIN
2020-02-20
1.29
1.29
1.21
1.242
39,700
1.242
ZKIN
2020-02-21
1.25
1.25
1.21
1.227
49,100
1.227
ZKIN
2020-02-24
1.21
1.22
1.18
1.2
40,300
1.2
ZKIN
2020-02-25
1.21
1.232
1.14
1.165
61,400
1.165
ZKIN
2020-02-26
1.15
1.16
1.119
1.127
62,100
1.127
ZKIN
2020-02-27
1.112
1.112
1.05
1.101
73,800
1.101
ZKIN
2020-02-28
1.12
1.13
1.033
1.04
78,400
1.04
ZKIN
2020-03-02
1.06
1.13
1.05
1.09
27,300
1.09
ZKIN
2020-03-03
1.08
1.12
1.08
1.1
25,700
1.1
ZKIN
2020-03-04
1.12
1.12
1.08
1.11
13,500
1.11
ZKIN
2020-03-05
1.09
1.099
1.065
1.08
23,600
1.08
ZKIN
2020-03-06
1.1
1.1
1.01
1.01
29,600
1.01
ZKIN
2020-03-09
1
1.003
0.85
0.955
50,100
0.955
ZKIN
2020-03-10
1
1
0.93
0.932
19,800
0.932
ZKIN
2020-03-11
0.932
0.932
0.88
0.88
48,900
0.88
ZKIN
2020-03-12
0.84
0.9
0.751
0.86
62,100
0.86
ZKIN
2020-03-13
0.9
0.9
0.8
0.802
41,600
0.802
ZKIN
2020-03-16
0.842
0.842
0.651
0.72
61,800
0.72
ZKIN
2020-03-17
0.9
0.9
0.67
0.781
23,600
0.781
ZKIN
2020-03-18
0.71
0.8
0.7
0.766
7,200
0.766
ZKIN
2020-03-19
0.7
0.742
0.651
0.69
50,600
0.69
ZKIN
2020-03-20
0.761
0.787
0.72
0.72
2,800
0.72
ZKIN
2020-03-23
0.725
0.779
0.725
0.73
40,600
0.73
ZKIN
2020-03-24
0.775
0.775
0.727
0.73
21,500
0.73
ZKIN
2020-03-25
0.75
0.764
0.75
0.75
20,600
0.75
ZKIN
2020-03-26
0.8
1.13
0.8
0.88
495,100
0.88
ZKIN
2020-03-27
0.82
0.876
0.81
0.823
58,900
0.823
ZKIN
2020-03-30
0.823
0.87
0.823
0.823
50,500
0.823
ZKIN
2020-03-31
0.85
0.9
0.81
0.88
148,900
0.88
ZKIN
2020-04-01
0.825
0.855
0.823
0.837
29,800
0.837
ZKIN
2020-04-02
0.833
0.84
0.823
0.83
10,500
0.83
ZKIN
2020-04-03
0.83
0.85
0.823
0.827
29,500
0.827
ZKIN
2020-04-06
0.85
0.9
0.823
0.84
55,400
0.84
ZKIN
2020-04-07
0.88
0.88
0.846
0.86
24,200
0.86
ZKIN
2020-04-08
0.86
0.88
0.823
0.831
56,300
0.831
ZKIN
2020-04-09
0.83
1.06
0.83
1
421,200
1
ZKIN
2020-04-13
1.08
1.27
1.05
1.17
450,900
1.17
ZKIN
2020-04-14
1.14
1.15
1.05
1.1
129,300
1.1
ZKIN
2020-04-15
1.15
1.2
1.086
1.11
72,600
1.11
ZKIN
2020-04-16
1.11
1.15
1.07
1.09
47,700
1.09
ZKIN
2020-04-17
1.1
1.12
1.05
1.05
49,400
1.05
ZKIN
2020-04-20
1.08
1.13
1.02
1.1
169,600
1.1
ZKIN
2020-04-21
1.18
1.24
1.1
1.102
254,800
1.102
ZKIN
2020-04-22
1.11
1.13
1.07
1.09
48,900
1.09
ZKIN
2020-04-23
1.07
1.2
1.05
1.174
238,200
1.174
ZKIN
2020-04-24
1.24
1.26
1.18
1.21
199,400
1.21
ZKIN
2020-04-27
1.24
1.24
1.1
1.19
77,000
1.19
ZKIN
2020-04-28
1.21
1.22
1.13
1.18
43,800
1.18
ZKIN
2020-04-29
1.18
1.21
1.15
1.19
48,500
1.19
ZKIN
2020-04-30
1.19
1.19
1.15
1.16
31,700
1.16
ZKIN
2020-05-01
1.14
1.145
1.11
1.12
31,400
1.12
ZKIN
2020-05-04
1.13
1.18
1.11
1.12
19,500
1.12
ZKIN
2020-05-05
1.12
1.13
1.11
1.11
24,800
1.11
ZKIN
2020-05-06
1.15
1.15
1.11
1.14
20,200
1.14
ZKIN
2020-05-07
1.15
1.15
1.13
1.13
20,300
1.13
ZKIN
2020-05-08
1.13
1.14
1.11
1.14
114,500
1.14
ZKIN
2020-05-11
1.51
1.68
1.35
1.44
4,961,400
1.44
ZKIN
2020-05-12
1.41
1.58
1.4
1.54
692,900
1.54
ZKIN
2020-05-13
1.49
1.52
1.3
1.31
208,500
1.31