Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-22 00:00:00
open
float64
0
4,860,000B
⌀
high
float64
0
5,362,875B
⌀
low
float64
0
4,124,250B
⌀
close
float64
0
4,434,750B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
4,434,750B
⌀
YHGJ
2023-01-18
1.62
1.64
1.54
1.61
38,200
1.61
YHGJ
2023-01-19
1.65
1.65
1.58
1.62
26,300
1.62
YHGJ
2023-01-20
1.63
1.8
1.63
1.77
85,700
1.77
YHGJ
2023-01-23
1.87
2.07
1.85
2
252,900
2
YHGJ
2023-01-24
2.01
2.07
1.72
1.82
143,000
1.82
YHGJ
2023-01-25
1.89
1.9
1.86
1.9
30,500
1.9
YHGJ
2023-01-26
1.9
2.02
1.56
1.73
200,100
1.73
YHGJ
2023-01-27
1.68
1.81
1.64
1.74
93,600
1.74
YHGJ
2023-01-30
1.7
1.79
1.7
1.72
33,100
1.72
YHGJ
2023-01-31
1.75
1.75
1.74
1.74
23,000
1.74
YHGJ
2023-02-01
1.84
1.96
1.81
1.91
49,800
1.91
YHGJ
2023-02-02
1.93
2.08
1.91
1.92
157,300
1.92
YHGJ
2023-02-03
1.98
2.02
1.94
1.95
29,600
1.95
YHGJ
2023-02-06
1.95
2.01
1.95
1.98
22,800
1.98
YHGJ
2023-02-07
2
2.05
2
2.01
28,600
2.01
YHGJ
2023-02-08
2.06
2.06
1.83
1.95
51,700
1.95
YHGJ
2023-02-09
1.98
1.99
1.94
1.94
4,800
1.94
YHGJ
2023-02-10
1.9
1.98
1.85
1.97
21,800
1.97
YHGJ
2023-02-13
1.88
1.97
1.88
1.94
4,200
1.94
YHGJ
2023-02-14
1.94
1.94
1.83
1.83
35,500
1.83
YHGJ
2023-02-15
1.84
1.84
1.48
1.49
86,800
1.49
YHGJ
2023-02-16
1.64
1.64
1.52
1.53
31,000
1.53
YHGJ
2023-02-17
1.64
1.64
1.4
1.52
76,800
1.52
YHGJ
2023-02-21
1.47
1.58
1.47
1.58
9,800
1.58
YHGJ
2023-02-22
1.58
1.59
1.52
1.54
8,900
1.54
YHGJ
2023-02-23
1.63
1.63
1.55
1.58
11,800
1.58
YHGJ
2023-02-24
1.58
1.61
1.51
1.51
10,700
1.51
YHGJ
2023-02-27
1.63
1.69
1.54
1.68
70,600
1.68
YHGJ
2023-02-28
1.72
1.86
1.68
1.83
40,600
1.83
YHGJ
2023-03-01
1.85
1.94
1.84
1.85
50,600
1.85
YHGJ
2023-03-02
1.94
1.94
1.85
1.88
32,600
1.88
YHGJ
2023-03-03
1.93
1.93
1.85
1.85
29,400
1.85
YHGJ
2023-03-06
1.9
2
1.86
1.99
61,500
1.99
YHGJ
2023-03-07
2
2
1.95
2
55,200
2
YHGJ
2023-03-08
2
2
1.88
1.98
49,700
1.98
YHGJ
2023-03-09
2
2
1.89
1.9
25,000
1.9
YHGJ
2023-03-10
1.83
1.97
1.83
1.92
45,700
1.92
YHGJ
2023-03-13
1.9
1.96
1.89
1.9
24,700
1.9
YHGJ
2023-03-14
2
2
1.9
1.97
79,500
1.97
YHGJ
2023-03-15
1.98
1.98
1.89
1.95
149,300
1.95
YHGJ
2023-03-16
1.95
1.97
1.84
1.84
97,900
1.84
YHGJ
2023-03-17
1.91
1.91
1.65
1.65
183,400
1.65
YHGJ
2023-03-20
1.65
1.7
1.52
1.55
44,800
1.55
YHGJ
2023-03-21
1.52
1.59
1.48
1.49
36,300
1.49
YHGJ
2023-03-22
1.45
1.52
1.42
1.42
20,200
1.42
YHGJ
2023-03-23
1.43
1.46
1.37
1.37
24,000
1.37
YHGJ
2023-03-24
1.37
1.47
1.37
1.4
34,100
1.4
YHGJ
2023-03-27
1.4
1.5
1.38
1.48
19,800
1.48
YHGJ
2023-03-28
1.47
1.49
1.44
1.46
17,400
1.46
YHGJ
2023-03-29
1.46
1.46
1.38
1.4
23,000
1.4
YHGJ
2023-03-30
1.38
1.43
1.38
1.41
2,200
1.41
YHGJ
2023-03-31
1.42
1.6
1.42
1.59
21,400
1.59
YHGJ
2023-04-03
1.56
1.58
1.51
1.57
28,900
1.57
YHGJ
2023-04-04
1.64
1.64
1.55
1.58
15,700
1.58
YHGJ
2023-04-05
1.57
1.59
1.52
1.59
5,200
1.59
YHGJ
2023-04-06
1.54
1.57
1.53
1.53
6,100
1.53
YHGJ
2023-04-10
1.48
1.52
1.43
1.47
18,200
1.47
YHGJ
2023-04-11
1.47
1.48
1.45
1.45
10,300
1.45
YHGJ
2023-04-12
1.41
1.45
1.41
1.41
12,900
1.41
YHGJ
2023-04-13
1.41
1.42
1.39
1.39
2,900
1.39
YHGJ
2023-04-14
1.34
1.42
1.34
1.39
10,700
1.39
YHGJ
2023-04-17
1.4
1.4
1.33
1.34
6,500
1.34
YHGJ
2023-04-18
1.32
1.35
1.28
1.28
12,000
1.28
YHGJ
2023-04-19
1.27
1.27
1.04
1.17
36,100
1.17
YHGJ
2023-04-20
1.17
1.28
1.17
1.21
18,900
1.21
YHGJ
2023-04-21
1.21
1.27
1.21
1.26
4,100
1.26
YHGJ
2023-04-24
1.26
1.27
1.23
1.24
3,500
1.24
YHGJ
2023-04-25
1.2
1.22
1.2
1.21
14,100
1.21
YHGJ
2023-04-26
1.2
1.22
1.13
1.16
28,100
1.16
YHGJ
2023-04-27
1.13
1.18
1.13
1.18
8,300
1.18
YHGJ
2023-04-28
1.24
1.36
1.23
1.32
41,300
1.32
YHGJ
2023-05-01
1.29
1.33
1.27
1.3
42,200
1.3
YHGJ
2023-05-02
1.33
1.38
1.33
1.35
18,900
1.35
YHGJ
2023-05-03
1.33
1.47
1.28
1.4
58,500
1.4
YHGJ
2023-05-04
1.45
1.67
1.42
1.62
37,700
1.62
YHGJ
2023-05-05
1.65
1.85
1.59
1.69
65,700
1.69
YHGJ
2023-05-08
1.78
1.95
1.62
1.7
141,500
1.7
YHGJ
2023-05-09
1.78
1.78
1.71
1.74
18,300
1.74
YHGJ
2023-05-10
1.81
1.85
1.75
1.76
31,300
1.76
YHGJ
2023-05-11
1.89
1.9
1.82
1.86
31,000
1.86
YHGJ
2023-05-12
1.88
1.9
1.8
1.85
47,500
1.85
YHGJ
2023-05-15
1.89
1.9
1.85
1.87
17,200
1.87
YHGJ
2023-05-16
1.89
1.9
1.86
1.89
47,400
1.89
YHGJ
2023-05-17
1.9
1.95
1.88
1.9
31,200
1.9
YHGJ
2023-05-18
1.89
2.02
1.89
1.94
51,900
1.94
YHGJ
2023-05-19
2
2.03
1.92
1.93
52,400
1.93
YHGJ
2023-05-22
1.91
1.92
1.8
1.81
24,400
1.81
YHGJ
2023-05-23
1.79
1.79
1.57
1.61
43,300
1.61
YHGJ
2023-05-24
1.61
1.68
1.6
1.62
32,200
1.62
YHGJ
2023-05-25
1.62
1.62
1.53
1.54
6,500
1.54
YHGJ
2023-05-26
1.56
1.65
1.56
1.64
10,200
1.64
YHGJ
2023-05-30
1.64
1.8
1.64
1.73
21,700
1.73
YHGJ
2023-05-31
1.7
1.8
1.7
1.76
21,800
1.76
YHGJ
2023-06-01
1.78
1.88
1.77
1.88
8,600
1.88
YHGJ
2023-06-02
1.89
1.89
1.78
1.82
8,000
1.82
YHGJ
2023-06-05
1.76
1.82
1.76
1.77
8,900
1.77
YHGJ
2023-06-06
1.77
1.82
1.76
1.79
6,800
1.79
YHGJ
2023-06-07
1.78
1.97
1.78
1.97
26,100
1.97
YHGJ
2023-06-08
1.94
1.97
1.94
1.96
16,800
1.96
YHGJ
2023-06-09
1.93
2.05
1.93
1.96
41,600
1.96