Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-12-17 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
⌀
ZYXI
2011-11-02
0.7
0.7
0.7
0.7
0
0.376666
ZYXI
2011-11-03
0.727273
0.727273
0.718182
0.718182
3,850
0.38645
ZYXI
2011-11-04
0.718182
0.736364
0.718182
0.727273
42,900
0.391342
ZYXI
2011-11-07
0.718182
0.718182
0.718182
0.718182
6,050
0.38645
ZYXI
2011-11-08
0.681818
0.681818
0.681818
0.681818
5,500
0.366883
ZYXI
2011-11-09
0.654545
0.654545
0.627273
0.636364
17,050
0.342424
ZYXI
2011-11-10
0.636364
0.727273
0.636364
0.718182
15,070
0.38645
ZYXI
2011-11-11
0.645455
0.718182
0.645455
0.718182
4,180
0.38645
ZYXI
2011-11-14
0.718182
0.718182
0.718182
0.718182
0
0.38645
ZYXI
2011-11-15
0.681818
0.681818
0.645455
0.681818
24,750
0.366883
ZYXI
2011-11-16
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2011-11-17
0.681818
0.681818
0.663636
0.663636
7,150
0.357099
ZYXI
2011-11-18
0.663636
0.663636
0.663636
0.663636
7,700
0.357099
ZYXI
2011-11-21
0.654545
0.709091
0.654545
0.709091
3,080
0.381558
ZYXI
2011-11-22
0.7
0.7
0.7
0.7
1,100
0.376666
ZYXI
2011-11-23
0.654545
0.654545
0.654545
0.654545
2,640
0.352207
ZYXI
2011-11-25
0.681818
0.681818
0.681818
0.681818
770
0.366883
ZYXI
2011-11-28
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2011-11-29
0.681818
0.681818
0.681818
0.681818
990
0.366883
ZYXI
2011-11-30
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2011-12-01
0.636364
0.636364
0.636364
0.636364
11,000
0.342424
ZYXI
2011-12-02
0.681818
0.681818
0.654545
0.654545
19,140
0.352207
ZYXI
2011-12-05
0.654545
0.654545
0.636364
0.636364
41,030
0.342424
ZYXI
2011-12-06
0.6
0.672727
0.572727
0.572727
8,800
0.308181
ZYXI
2011-12-07
0.627273
0.627273
0.627273
0.627273
1,100
0.337532
ZYXI
2011-12-08
0.636364
0.636364
0.636364
0.636364
2,750
0.342424
ZYXI
2011-12-09
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2011-12-12
0.636364
0.636364
0.636364
0.636364
550
0.342424
ZYXI
2011-12-13
0.581818
0.581818
0.581818
0.581818
220
0.313073
ZYXI
2011-12-14
0.636364
0.636364
0.590909
0.636364
3,080
0.342424
ZYXI
2011-12-15
0.6
0.636364
0.6
0.636364
1,870
0.342424
ZYXI
2011-12-16
0.590909
0.636364
0.581818
0.636364
12,760
0.342424
ZYXI
2011-12-19
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2011-12-20
0.563636
0.636364
0.563636
0.563636
8,690
0.303289
ZYXI
2011-12-21
0.590909
0.590909
0.563636
0.563636
16,500
0.303289
ZYXI
2011-12-22
0.545455
0.581818
0.545455
0.581818
2,200
0.313073
ZYXI
2011-12-23
0.554545
0.590909
0.554545
0.590909
1,430
0.317965
ZYXI
2011-12-27
0.563636
0.590909
0.563636
0.590909
5,610
0.317965
ZYXI
2011-12-28
0.590909
0.590909
0.590909
0.590909
0
0.317965
ZYXI
2011-12-29
0.545455
0.554545
0.545455
0.554545
550
0.298398
ZYXI
2011-12-30
0.590909
0.618182
0.590909
0.618182
880
0.33264
ZYXI
2012-01-03
0.636364
0.636364
0.636364
0.636364
880
0.342424
ZYXI
2012-01-04
0.645455
0.645455
0.645455
0.645455
1,100
0.347316
ZYXI
2012-01-05
0.636364
0.663636
0.636364
0.663636
4,070
0.357099
ZYXI
2012-01-06
0.563636
0.672727
0.563636
0.672727
8,360
0.361991
ZYXI
2012-01-09
0.563636
0.627273
0.563636
0.627273
5,390
0.337532
ZYXI
2012-01-10
0.590909
0.636364
0.590909
0.636364
7,370
0.342424
ZYXI
2012-01-11
0.636364
0.636364
0.636364
0.636364
1,100
0.342424
ZYXI
2012-01-12
0.636364
0.636364
0.590909
0.627273
6,710
0.337532
ZYXI
2012-01-13
0.627273
0.627273
0.627273
0.627273
1,100
0.337532
ZYXI
2012-01-17
0.590909
0.590909
0.563636
0.581818
16,280
0.313073
ZYXI
2012-01-18
0.590909
0.636364
0.5
0.636364
27,280
0.342424
ZYXI
2012-01-19
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-01-20
0.563636
0.636364
0.563636
0.636364
1,210
0.342424
ZYXI
2012-01-23
0.581818
0.581818
0.581818
0.581818
2,750
0.313073
ZYXI
2012-01-24
0.581818
0.581818
0.581818
0.581818
1,100
0.313073
ZYXI
2012-01-25
0.581818
0.581818
0.581818
0.581818
0
0.313073
ZYXI
2012-01-26
0.636364
0.636364
0.636364
0.636364
1,100
0.342424
ZYXI
2012-01-27
0.636364
0.636364
0.627273
0.627273
4,400
0.337532
ZYXI
2012-01-30
0.627273
0.627273
0.627273
0.627273
0
0.337532
ZYXI
2012-01-31
0.581818
0.618182
0.581818
0.618182
2,530
0.33264
ZYXI
2012-02-01
0.618182
0.618182
0.618182
0.618182
0
0.33264
ZYXI
2012-02-02
0.609091
0.609091
0.609091
0.609091
1,540
0.327748
ZYXI
2012-02-03
0.581818
0.636364
0.581818
0.627273
93,940
0.337532
ZYXI
2012-02-06
0.627273
0.672727
0.627273
0.672727
220
0.361991
ZYXI
2012-02-07
0.627273
0.681818
0.627273
0.681818
330
0.366883
ZYXI
2012-02-08
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-02-09
0.636364
0.636364
0.636364
0.636364
220
0.342424
ZYXI
2012-02-10
0.636364
0.636364
0.636364
0.636364
2,420
0.342424
ZYXI
2012-02-13
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-02-14
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-02-15
0.581818
0.581818
0.572727
0.572727
14,850
0.308181
ZYXI
2012-02-16
0.6
0.6
0.6
0.6
4,180
0.322857
ZYXI
2012-02-17
0.6
0.6
0.545455
0.590909
20,790
0.317965
ZYXI
2012-02-21
0.518182
0.618182
0.518182
0.618182
12,980
0.33264
ZYXI
2012-02-22
0.618182
0.618182
0.618182
0.618182
0
0.33264
ZYXI
2012-02-23
0.590909
0.590909
0.590909
0.590909
4,400
0.317965
ZYXI
2012-02-24
0.618182
0.618182
0.590909
0.590909
20,680
0.317965
ZYXI
2012-02-27
0.636364
0.636364
0.636364
0.636364
1,100
0.342424
ZYXI
2012-02-28
0.590909
0.590909
0.590909
0.590909
10,780
0.317965
ZYXI
2012-02-29
0.572727
0.572727
0.572727
0.572727
8,250
0.308181
ZYXI
2012-03-01
0.590909
0.590909
0.590909
0.590909
550
0.317965
ZYXI
2012-03-02
0.590909
0.590909
0.590909
0.590909
1,100
0.317965
ZYXI
2012-03-05
0.590909
0.590909
0.590909
0.590909
1,430
0.317965
ZYXI
2012-03-06
0.590909
0.590909
0.590909
0.590909
0
0.317965
ZYXI
2012-03-07
0.590909
0.609091
0.590909
0.609091
770
0.327748
ZYXI
2012-03-08
0.590909
0.618182
0.590909
0.618182
8,470
0.33264
ZYXI
2012-03-09
0.554545
0.636364
0.554545
0.636364
4,950
0.342424
ZYXI
2012-03-12
0.636364
0.636364
0.618182
0.618182
35,970
0.33264
ZYXI
2012-03-13
0.618182
0.618182
0.618182
0.618182
0
0.33264
ZYXI
2012-03-14
0.590909
0.636364
0.590909
0.636364
12,100
0.342424
ZYXI
2012-03-15
0.636364
0.672727
0.636364
0.672727
66,550
0.361991
ZYXI
2012-03-16
0.618182
0.681818
0.618182
0.681818
5,170
0.366883
ZYXI
2012-03-19
0.636364
0.763636
0.636364
0.763636
11,880
0.410908
ZYXI
2012-03-20
0.727273
0.727273
0.727273
0.727273
2,200
0.391342
ZYXI
2012-03-21
0.727273
0.727273
0.7
0.727273
9,460
0.391342
ZYXI
2012-03-22
0.727273
0.727273
0.681818
0.681818
18,480
0.366883
ZYXI
2012-03-23
0.681818
0.681818
0.681818
0.681818
8,250
0.366883
ZYXI
2012-03-26
0.681818
0.754545
0.681818
0.754545
13,860
0.406016
ZYXI
2012-03-27
0.727273
0.727273
0.681818
0.727273
20,460
0.391342