Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-24 00:00:00
open
float64
0
1,451,250B
⌀
high
float64
0
1,653,750B
⌀
low
float64
0
1,174,500B
⌀
close
float64
0
1,200,150B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
1,200,150B
⌀
ZYXI
2013-03-27
0.527273
0.527273
0.527273
0.527273
1,100
0.283723
ZYXI
2013-03-28
0.509091
0.545455
0.5
0.545455
60,830
0.293506
ZYXI
2013-04-01
0.545455
0.545455
0.518182
0.545455
19,580
0.293506
ZYXI
2013-04-02
0.527273
0.527273
0.527273
0.527273
2,200
0.283723
ZYXI
2013-04-03
0.545455
0.545455
0.545455
0.545455
12,210
0.293506
ZYXI
2013-04-04
0.527273
0.527273
0.490909
0.5
13,530
0.269047
ZYXI
2013-04-05
0.5
0.5
0.490909
0.5
39,820
0.269047
ZYXI
2013-04-08
0.472727
0.472727
0.463636
0.463636
27,500
0.24948
ZYXI
2013-04-09
0.5
0.518182
0.5
0.5
18,590
0.269047
ZYXI
2013-04-10
0.527273
0.527273
0.527273
0.527273
4,400
0.283723
ZYXI
2013-04-11
0.527273
0.527273
0.472727
0.5
75,020
0.269047
ZYXI
2013-04-12
0.481818
0.509091
0.481818
0.509091
5,390
0.273939
ZYXI
2013-04-15
0.472727
0.481818
0.472727
0.481818
5,060
0.259264
ZYXI
2013-04-16
0.463636
0.5
0.463636
0.5
990
0.269047
ZYXI
2013-04-17
0.481818
0.481818
0.472727
0.472727
34,870
0.254372
ZYXI
2013-04-18
0.472727
0.472727
0.472727
0.472727
770
0.254372
ZYXI
2013-04-19
0.481818
0.481818
0.481818
0.481818
2,200
0.259264
ZYXI
2013-04-22
0.481818
0.481818
0.481818
0.481818
990
0.259264
ZYXI
2013-04-23
0.472727
0.472727
0.472727
0.472727
1,100
0.254372
ZYXI
2013-04-24
0.463636
0.472727
0.463636
0.472727
7,260
0.254372
ZYXI
2013-04-25
0.472727
0.472727
0.472727
0.472727
0
0.254372
ZYXI
2013-04-26
0.463636
0.472727
0.454545
0.463636
13,310
0.24948
ZYXI
2013-04-29
0.463636
0.463636
0.463636
0.463636
1,100
0.24948
ZYXI
2013-04-30
0.463636
0.463636
0.463636
0.463636
0
0.24948
ZYXI
2013-05-01
0.463636
0.463636
0.463636
0.463636
0
0.24948
ZYXI
2013-05-02
0.527273
0.527273
0.527273
0.527273
110
0.283723
ZYXI
2013-05-03
0.454545
0.509091
0.454545
0.509091
1,650
0.273939
ZYXI
2013-05-06
0.509091
0.509091
0.509091
0.509091
0
0.273939
ZYXI
2013-05-07
0.509091
0.545455
0.472727
0.545455
13,530
0.293506
ZYXI
2013-05-08
0.472727
0.490909
0.381818
0.436364
99,110
0.234805
ZYXI
2013-05-09
0.454545
0.454545
0.445455
0.454545
17,600
0.244588
ZYXI
2013-05-10
0.4
0.463636
0.4
0.4
32,560
0.215238
ZYXI
2013-05-13
0.372727
0.436364
0.363636
0.4
35,530
0.215238
ZYXI
2013-05-14
0.436364
0.436364
0.4
0.436364
3,300
0.234805
ZYXI
2013-05-15
0.390909
0.390909
0.390909
0.390909
2,090
0.210346
ZYXI
2013-05-16
0.390909
0.390909
0.363636
0.363636
27,940
0.195671
ZYXI
2013-05-17
0.381818
0.381818
0.363636
0.381818
66,880
0.205454
ZYXI
2013-05-20
0.4
0.4
0.4
0.4
220
0.215238
ZYXI
2013-05-21
0.390909
0.390909
0.390909
0.390909
6,600
0.210346
ZYXI
2013-05-22
0.363636
0.390909
0.336364
0.390909
49,280
0.210346
ZYXI
2013-05-23
0.345455
0.390909
0.345455
0.390909
15,290
0.210346
ZYXI
2013-05-24
0.381818
0.381818
0.381818
0.381818
1,100
0.205454
ZYXI
2013-05-28
0.318182
0.4
0.318182
0.345455
1,210
0.185887
ZYXI
2013-05-29
0.345455
0.4
0.345455
0.4
11,660
0.215238
ZYXI
2013-05-30
0.4
0.436364
0.4
0.436364
26,400
0.234805
ZYXI
2013-05-31
0.436364
0.436364
0.318182
0.436364
3,410
0.234805
ZYXI
2013-06-03
0.436364
0.436364
0.436364
0.436364
1,980
0.234805
ZYXI
2013-06-04
0.436364
0.436364
0.436364
0.436364
0
0.234805
ZYXI
2013-06-05
0.363636
0.436364
0.363636
0.436364
220
0.234805
ZYXI
2013-06-06
0.427273
0.427273
0.372727
0.381818
4,070
0.205454
ZYXI
2013-06-07
0.381818
0.427273
0.381818
0.427273
3,410
0.229913
ZYXI
2013-06-10
0.427273
0.427273
0.427273
0.427273
1,100
0.229913
ZYXI
2013-06-11
0.427273
0.427273
0.427273
0.427273
0
0.229913
ZYXI
2013-06-12
0.427273
0.427273
0.427273
0.427273
550
0.229913
ZYXI
2013-06-13
0.427273
0.427273
0.427273
0.427273
0
0.229913
ZYXI
2013-06-14
0.427273
0.427273
0.427273
0.427273
0
0.229913
ZYXI
2013-06-17
0.381818
0.427273
0.381818
0.427273
7,480
0.229913
ZYXI
2013-06-18
0.336364
0.427273
0.336364
0.381818
9,460
0.205454
ZYXI
2013-06-19
0.427273
0.436364
0.381818
0.436364
24,750
0.234805
ZYXI
2013-06-20
0.409091
0.436364
0.381818
0.436364
3,080
0.234805
ZYXI
2013-06-21
0.436364
0.436364
0.336364
0.436364
3,190
0.234805
ZYXI
2013-06-24
0.363636
0.436364
0.363636
0.436364
3,300
0.234805
ZYXI
2013-06-25
0.372727
0.372727
0.372727
0.372727
2,200
0.200562
ZYXI
2013-06-26
0.436364
0.436364
0.436364
0.436364
6,050
0.234805
ZYXI
2013-06-27
0.363636
0.436364
0.363636
0.436364
1,320
0.234805
ZYXI
2013-06-28
0.436364
0.436364
0.436364
0.436364
0
0.234805
ZYXI
2013-07-01
0.436364
0.436364
0.436364
0.436364
880
0.234805
ZYXI
2013-07-02
0.436364
0.436364
0.436364
0.436364
2,200
0.234805
ZYXI
2013-07-03
0.436364
0.436364
0.436364
0.436364
2,200
0.234805
ZYXI
2013-07-05
0.381818
0.381818
0.381818
0.381818
770
0.205454
ZYXI
2013-07-08
0.381818
0.381818
0.381818
0.381818
0
0.205454
ZYXI
2013-07-09
0.409091
0.436364
0.409091
0.418182
6,710
0.225021
ZYXI
2013-07-10
0.436364
0.454545
0.409091
0.409091
26,180
0.22013
ZYXI
2013-07-11
0.454545
0.454545
0.436364
0.445455
33,880
0.239697
ZYXI
2013-07-12
0.454545
0.454545
0.354545
0.436364
17,710
0.234805
ZYXI
2013-07-15
0.436364
0.445455
0.381818
0.445455
49,390
0.239697
ZYXI
2013-07-16
0.445455
0.445455
0.445455
0.445455
1,980
0.239697
ZYXI
2013-07-17
0.445455
0.445455
0.390909
0.445455
4,290
0.239697
ZYXI
2013-07-18
0.390909
0.445455
0.390909
0.445455
3,410
0.239697
ZYXI
2013-07-19
0.427273
0.427273
0.4
0.427273
6,490
0.229913
ZYXI
2013-07-22
0.4
0.445455
0.4
0.445455
8,250
0.239697
ZYXI
2013-07-23
0.445455
0.445455
0.445455
0.445455
4,730
0.239697
ZYXI
2013-07-24
0.390909
0.445455
0.390909
0.445455
4,180
0.239697
ZYXI
2013-07-25
0.445455
0.445455
0.445455
0.445455
0
0.239697
ZYXI
2013-07-26
0.4
0.445455
0.4
0.445455
6,380
0.239697
ZYXI
2013-07-29
0.4
0.445455
0.4
0.445455
1,100
0.239697
ZYXI
2013-07-30
0.445455
0.445455
0.445455
0.445455
0
0.239697
ZYXI
2013-07-31
0.4
0.4
0.4
0.4
17,930
0.215238
ZYXI
2013-08-01
0.4
0.427273
0.4
0.427273
24,420
0.229913
ZYXI
2013-08-02
0.4
0.4
0.4
0.4
17,160
0.215238
ZYXI
2013-08-05
0.4
0.445455
0.4
0.4
4,400
0.215238
ZYXI
2013-08-06
0.4
0.4
0.4
0.4
4,400
0.215238
ZYXI
2013-08-07
0.4
0.4
0.363636
0.4
14,190
0.215238
ZYXI
2013-08-08
0.363636
0.372727
0.327273
0.354545
53,570
0.190779
ZYXI
2013-08-09
0.336364
0.363636
0.336364
0.345455
192,720
0.185887
ZYXI
2013-08-12
0.345455
0.345455
0.318182
0.345455
11,770
0.185887
ZYXI
2013-08-13
0.309091
0.345455
0.272727
0.281818
26,180
0.151645
ZYXI
2013-08-14
0.281818
0.345455
0.281818
0.290909
9,350
0.156537
ZYXI
2013-08-15
0.3
0.3
0.3
0.3
2,970
0.161428
ZYXI
2013-08-16
0.281818
0.3
0.281818
0.3
11,440
0.161428