Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-29 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
⌀
ZGN
2023-06-05
11.91
11.91
11.68
11.8
292,100
11.388007
ZGN
2023-06-06
11.8
12.02
11.74
11.84
432,200
11.426611
ZGN
2023-06-07
11.96
12.1
11.78
11.79
550,900
11.378357
ZGN
2023-06-08
11.76
11.91
11.68
11.74
299,800
11.330103
ZGN
2023-06-09
11.84
11.84
11.63
11.76
226,400
11.349405
ZGN
2023-06-12
11.8
11.83
11.59
11.62
333,100
11.214292
ZGN
2023-06-13
11.64
11.84
11.51
11.56
384,600
11.156388
ZGN
2023-06-14
11.6
11.72
11.44
11.49
312,500
11.088831
ZGN
2023-06-15
11.46
11.52
11.35
11.52
414,700
11.117785
ZGN
2023-06-16
11.63
11.63
11.425
11.51
361,500
11.108132
ZGN
2023-06-20
11.5
11.86
11.44
11.75
903,600
11.339753
ZGN
2023-06-21
11.75
11.87
11.65
11.84
580,400
11.426611
ZGN
2023-06-22
11.8
11.9
11.73
11.8
732,800
11.388007
ZGN
2023-06-23
11.72
12.54
11.71
12.44
10,488,200
12.005663
ZGN
2023-06-26
12.46
12.66
12.1
12.5
1,036,100
12.063568
ZGN
2023-06-27
12.53
12.71
12.44
12.49
658,400
12.053917
ZGN
2023-06-28
12.47
12.68
12.37
12.64
810,400
12.198679
ZGN
2023-06-29
12.53
12.88
12.53
12.65
657,900
12.20833
ZGN
2023-06-30
12.67
12.8
12.62
12.68
429,900
12.237284
ZGN
2023-07-03
12.75
12.75
12.475
12.5
164,500
12.063568
ZGN
2023-07-05
12.3
12.49
12.26
12.37
355,600
12.043122
ZGN
2023-07-06
12.61
13.14
12.55
12.98
935,900
12.637003
ZGN
2023-07-07
12.93
13.36
12.93
13.31
713,900
12.958283
ZGN
2023-07-10
13.29
13.66
13.29
13.59
561,300
13.230884
ZGN
2023-07-11
13.58
13.91
13.53
13.89
486,500
13.522957
ZGN
2023-07-12
13.96
14.55
13.94
14.37
966,000
13.990273
ZGN
2023-07-13
14.37
14.715
14.37
14.66
759,000
14.272609
ZGN
2023-07-14
14.67
14.67
14.45
14.56
376,000
14.175252
ZGN
2023-07-17
14.49
14.5
14.22
14.39
276,800
14.009744
ZGN
2023-07-18
14.4
14.46
14.185
14.2
736,800
13.824764
ZGN
2023-07-19
14.2
14.4
14.14
14.17
410,500
13.795557
ZGN
2023-07-20
14.1
14.2
13.91
14.11
505,900
13.737143
ZGN
2023-07-21
14.25
14.51
14.21
14.48
515,700
14.097364
ZGN
2023-07-24
14.35
14.44
14.31
14.38
421,700
14.000008
ZGN
2023-07-25
14.48
14.48
14.34
14.37
244,700
13.990273
ZGN
2023-07-26
14.34
14.435
14.31
14.4
263,200
14.01948
ZGN
2023-07-27
14.49
15.3
14.43
15.25
976,300
14.847018
ZGN
2023-07-28
15.37
15.65
14.98
15.63
637,400
15.216976
ZGN
2023-07-31
15.61
15.88
15.5
15.87
402,100
15.450634
ZGN
2023-08-01
15.88
16.07
15.735
15.9
648,800
15.479841
ZGN
2023-08-02
15.88
15.88
15.58
15.64
234,400
15.226712
ZGN
2023-08-03
15.64
15.71
15.549
15.59
240,800
15.178034
ZGN
2023-08-04
15.6
15.65
15.415
15.48
335,600
15.07094
ZGN
2023-08-07
15.6
15.61
15.45
15.6
170,400
15.187769
ZGN
2023-08-08
15.41
15.895
15.41
15.82
419,400
15.401956
ZGN
2023-08-09
15.95
16.02
15.73
15.95
246,800
15.528521
ZGN
2023-08-10
16.200001
16.360001
15.965
16.01
215,800
15.586936
ZGN
2023-08-11
16.01
16.08
15.865
16.02
262,800
15.596671
ZGN
2023-08-14
15.99
16.09
15.94
16
163,200
15.577199
ZGN
2023-08-15
15.94
15.94
15.72
15.78
328,800
15.363012
ZGN
2023-08-16
15.77
15.86
15.64
15.68
196,000
15.265656
ZGN
2023-08-17
15.75
15.75
15.185
15.36
297,400
14.954111
ZGN
2023-08-18
15.29
15.32
14.9
15.05
665,800
14.652304
ZGN
2023-08-21
15.11
15.2
14.95
15.07
279,700
14.671775
ZGN
2023-08-22
15.1
15.135
15
15.01
323,900
14.61336
ZGN
2023-08-23
15
15.1
14.93
14.94
417,400
14.54521
ZGN
2023-08-24
15
15
14.63
14.64
455,500
14.253138
ZGN
2023-08-25
14.78
14.905
14.43
14.85
210,700
14.457589
ZGN
2023-08-28
14.81
14.965
14.62
14.91
444,900
14.516003
ZGN
2023-08-29
14.91
15.15
14.91
15.08
617,700
14.681511
ZGN
2023-08-30
15.03
15.168
15.01
15.06
101,400
14.662039
ZGN
2023-08-31
15.14
15.175
14.98
14.98
135,800
14.584153
ZGN
2023-09-01
15.01
15.12
14.91
14.97
126,100
14.574417
ZGN
2023-09-05
14.9
14.93
14.56
14.64
157,900
14.253138
ZGN
2023-09-06
14.6
14.725
14.491
14.52
169,600
14.136309
ZGN
2023-09-07
14.45
14.45
14.25
14.27
259,500
13.892916
ZGN
2023-09-08
14.28
14.5
14.245
14.28
205,400
13.90265
ZGN
2023-09-11
14.44
14.64
14.42
14.49
182,300
14.107101
ZGN
2023-09-12
14.32
14.52
14.29
14.46
306,600
14.077894
ZGN
2023-09-13
15
15.21
13.99
14.06
573,500
13.688464
ZGN
2023-09-14
14.18
14.5
14.04
14.04
397,300
13.668992
ZGN
2023-09-15
14.05
14.38
13.92
14.1
485,600
13.727407
ZGN
2023-09-18
14.05
14.2
13.975
14.1
423,600
13.727407
ZGN
2023-09-19
14.12
14.37
13.99
14.07
624,700
13.698199
ZGN
2023-09-20
13.9
14.13
13.46
13.5
768,700
13.143262
ZGN
2023-09-21
13.46
13.47
13.11
13.15
633,800
12.802511
ZGN
2023-09-22
13.27
13.73
13.27
13.72
278,800
13.357449
ZGN
2023-09-25
13.9
14.23
13.83
13.99
299,300
13.620313
ZGN
2023-09-26
13.92
14.03
13.69
13.71
262,500
13.347713
ZGN
2023-09-27
13.75
13.89
13.47
13.64
405,500
13.279563
ZGN
2023-09-28
13.67
13.9
13.66
13.72
287,200
13.357449
ZGN
2023-09-29
13.95
14.045
13.87
13.92
323,100
13.552164
ZGN
2023-10-02
13.91
14.23
13.91
14.08
248,100
13.707935
ZGN
2023-10-03
14.03
14.08
13.485
13.56
287,000
13.201677
ZGN
2023-10-04
13.69
13.92
13.61
13.92
266,100
13.552164
ZGN
2023-10-05
13.77
14.02
13.4
13.42
294,600
13.065376
ZGN
2023-10-06
13.44
13.815
13.3
13.7
213,100
13.337976
ZGN
2023-10-09
13.58
13.6
13.27
13.3
237,200
12.948547
ZGN
2023-10-10
13.35
13.628
13.23
13.24
289,600
12.890133
ZGN
2023-10-11
13.24
13.346
13
13.06
591,500
12.71489
ZGN
2023-10-12
12.79
13
12.48
12.51
580,400
12.179422
ZGN
2023-10-13
12.49
12.6
12.13
12.25
430,400
11.926292
ZGN
2023-10-16
12.4
12.455
12.18
12.24
291,800
11.916557
ZGN
2023-10-17
12.23
12.5
12.18
12.25
351,900
11.926292
ZGN
2023-10-18
12.12
12.21
11.8
11.85
401,500
11.536863
ZGN
2023-10-19
11.9
12.16
11.85
11.94
287,300
11.624484
ZGN
2023-10-20
12
12.46
11.98
12.09
454,700
11.770521
ZGN
2023-10-23
12.01
12.38
11.97
12.25
409,600
11.926292
ZGN
2023-10-24
12
12.33
11.25
11.53
888,800
11.225319
ZGN
2023-10-25
11.46
11.53
11.185
11.22
455,500
10.923511