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
⌀
ZNB
2011-04-04
4,092,000
4,188,000
4,080,000
4,128,000
0
4,128,000
ZNB
2011-04-05
4,140,000
4,392,000
4,140,000
4,368,000
0
4,368,000
ZNB
2011-04-06
4,356,000
4,548,000
4,320,000
4,368,000
0
4,368,000
ZNB
2011-04-07
4,344,000
4,428,000
4,152,000
4,164,000
0
4,164,000
ZNB
2011-04-08
4,224,000
4,224,000
3,912,000
3,960,000
0
3,960,000
ZNB
2011-04-11
3,996,000
4,116,000
3,996,000
4,044,000
0
4,044,000
ZNB
2011-04-12
4,020,000
4,032,000
3,612,000
3,648,000
0
3,648,000
ZNB
2011-04-13
3,720,000
3,816,000
3,720,000
3,768,000
0
3,768,000
ZNB
2011-04-14
3,768,000
3,780,000
3,660,000
3,684,000
0
3,684,000
ZNB
2011-04-15
3,672,000
3,672,000
3,600,000
3,624,000
0
3,624,000
ZNB
2011-04-18
3,600,000
3,660,000
3,600,000
3,660,000
0
3,660,000
ZNB
2011-04-19
3,648,000
3,756,000
3,648,000
3,684,000
0
3,684,000
ZNB
2011-04-20
3,780,000
3,864,000
3,696,000
3,756,000
0
3,756,000
ZNB
2011-04-21
3,840,000
3,840,000
3,684,000
3,744,000
0
3,744,000
ZNB
2011-04-25
3,720,000
3,756,000
3,672,000
3,696,000
0
3,696,000
ZNB
2011-04-26
3,696,000
3,756,000
3,588,000
3,600,000
0
3,600,000
ZNB
2011-04-27
3,600,000
3,648,000
3,588,000
3,588,000
0
3,588,000
ZNB
2011-04-28
3,564,000
3,696,000
3,516,000
3,588,000
0
3,588,000
ZNB
2011-04-29
3,600,000
3,600,000
3,348,000
3,360,000
0
3,360,000
ZNB
2011-05-02
3,360,000
3,444,000
3,360,000
3,408,000
0
3,408,000
ZNB
2011-05-03
3,396,000
3,672,000
3,396,000
3,612,000
0
3,612,000
ZNB
2011-05-04
3,660,000
3,816,000
3,612,000
3,672,000
0
3,672,000
ZNB
2011-05-05
3,672,000
3,828,000
3,600,000
3,612,000
0
3,612,000
ZNB
2011-05-06
3,588,000
3,588,000
3,360,000
3,372,000
0
3,372,000
ZNB
2011-05-09
3,396,000
3,396,000
3,036,000
3,108,000
0
3,108,000
ZNB
2011-05-10
3,132,000
3,252,000
3,120,000
3,120,000
0
3,120,000
ZNB
2011-05-11
3,180,000
3,264,000
3,060,000
3,060,000
0
3,060,000
ZNB
2011-05-12
3,060,000
3,096,000
3,036,000
3,048,000
0
3,048,000
ZNB
2011-05-13
3,000,000
3,024,000
2,772,000
2,832,000
0
2,832,000
ZNB
2011-05-16
2,880,000
2,880,000
2,520,000
2,520,000
0
2,520,000
ZNB
2011-05-17
2,496,000
2,508,000
2,364,000
2,436,000
0
2,436,000
ZNB
2011-05-18
2,460,000
2,532,000
2,340,000
2,508,000
0
2,508,000
ZNB
2011-05-19
2,520,000
2,676,000
2,352,000
2,472,000
0
2,472,000
ZNB
2011-05-20
2,508,000
2,592,000
2,460,000
2,580,000
0
2,580,000
ZNB
2011-05-23
2,640,000
2,676,000
2,472,000
2,580,000
0
2,580,000
ZNB
2011-05-24
2,592,000
3,156,000
2,568,000
2,916,000
0
2,916,000
ZNB
2011-05-25
3,024,000
3,720,000
3,024,000
3,408,000
0
3,408,000
ZNB
2011-05-26
3,420,000
3,600,000
3,192,000
3,216,000
0
3,216,000
ZNB
2011-05-27
3,300,000
3,300,000
3,036,000
3,096,000
0
3,096,000
ZNB
2011-05-31
3,024,000
3,252,000
2,940,000
3,000,000
0
3,000,000
ZNB
2011-06-01
3,000,000
3,060,000
2,940,000
2,940,000
0
2,940,000
ZNB
2011-06-02
2,964,000
2,976,000
2,604,000
2,616,000
0
2,616,000
ZNB
2011-06-03
2,616,000
2,700,000
2,364,000
2,376,000
0
2,376,000
ZNB
2011-06-06
2,424,000
2,832,000
2,424,000
2,664,000
0
2,664,000
ZNB
2011-06-07
2,664,000
2,664,000
2,412,000
2,520,000
0
2,520,000
ZNB
2011-06-08
2,568,000
2,640,000
2,448,000
2,448,000
0
2,448,000
ZNB
2011-06-09
2,496,000
2,580,000
2,436,000
2,520,000
0
2,520,000
ZNB
2011-06-10
2,472,000
2,496,000
2,412,000
2,448,000
0
2,448,000
ZNB
2011-06-13
2,460,000
2,532,000
2,316,000
2,352,000
0
2,352,000
ZNB
2011-06-14
2,436,000
2,460,000
2,304,000
2,304,000
0
2,304,000
ZNB
2011-06-15
2,268,000
2,496,000
2,100,000
2,232,000
0
2,232,000
ZNB
2011-06-16
2,220,000
2,328,000
1,860,000
1,956,000
0
1,956,000
ZNB
2011-06-17
1,980,000
2,124,000
1,740,000
1,848,000
0
1,848,000
ZNB
2011-06-20
1,836,000
1,992,000
1,836,000
1,968,000
0
1,968,000
ZNB
2011-06-21
1,992,000
2,172,000
1,932,000
2,016,000
0
2,016,000
ZNB
2011-06-22
2,028,000
2,136,000
2,028,000
2,076,000
0
2,076,000
ZNB
2011-06-23
2,112,000
2,196,000
2,064,000
2,196,000
0
2,196,000
ZNB
2011-06-24
2,160,000
2,172,000
2,088,000
2,160,000
0
2,160,000
ZNB
2011-06-27
2,184,000
2,184,000
2,136,000
2,148,000
0
2,148,000
ZNB
2011-06-28
2,112,000
2,112,000
1,932,000
2,004,000
0
2,004,000
ZNB
2011-06-29
1,956,000
2,088,000
1,884,000
1,944,000
0
1,944,000
ZNB
2011-06-30
1,980,000
2,100,000
1,968,000
2,016,000
0
2,016,000
ZNB
2011-07-01
2,040,000
2,052,000
1,932,000
2,016,000
0
2,016,000
ZNB
2011-07-05
2,040,000
2,064,000
2,004,000
2,016,000
0
2,016,000
ZNB
2011-07-06
2,040,000
2,112,000
2,016,000
2,052,000
0
2,052,000
ZNB
2011-07-07
2,028,000
2,088,000
2,016,000
2,064,000
0
2,064,000
ZNB
2011-07-08
2,100,000
2,112,000
2,076,000
2,100,000
0
2,100,000
ZNB
2011-07-11
2,112,000
2,256,000
2,076,000
2,100,000
0
2,100,000
ZNB
2011-07-12
2,172,000
2,220,000
2,040,000
2,184,000
0
2,184,000
ZNB
2011-07-13
2,208,000
2,280,000
2,208,000
2,220,000
0
2,220,000
ZNB
2011-07-14
2,220,000
2,256,000
2,184,000
2,184,000
0
2,184,000
ZNB
2011-07-15
2,172,000
2,232,000
2,136,000
2,172,000
0
2,172,000
ZNB
2011-07-18
2,160,000
2,220,000
2,160,000
2,184,000
0
2,184,000
ZNB
2011-07-19
2,184,000
2,268,000
2,124,000
2,208,000
0
2,208,000
ZNB
2011-07-20
2,208,000
2,268,000
2,196,000
2,208,000
0
2,208,000
ZNB
2011-07-21
2,280,000
2,280,000
2,196,000
2,220,000
0
2,220,000
ZNB
2011-07-22
2,244,000
2,484,000
2,208,000
2,424,000
0
2,424,000
ZNB
2011-07-25
2,424,000
2,820,000
2,400,000
2,760,000
1
2,760,000
ZNB
2011-07-26
3,000,000
3,084,000
2,532,000
2,640,000
0
2,640,000
ZNB
2011-07-27
2,700,000
2,700,000
2,460,000
2,592,000
0
2,592,000
ZNB
2011-07-28
2,472,000
2,640,000
2,400,000
2,616,000
0
2,616,000
ZNB
2011-07-29
2,532,000
2,580,000
2,424,000
2,556,000
0
2,556,000
ZNB
2011-08-01
2,604,000
2,604,000
2,412,000
2,448,000
0
2,448,000
ZNB
2011-08-02
2,460,000
2,520,000
2,316,000
2,340,000
0
2,340,000
ZNB
2011-08-03
2,352,000
2,496,000
2,256,000
2,328,000
0
2,328,000
ZNB
2011-08-04
2,340,000
2,340,000
2,088,000
2,112,000
0
2,112,000
ZNB
2011-08-05
2,136,000
2,160,000
1,992,000
2,088,000
0
2,088,000
ZNB
2011-08-08
2,040,000
2,112,000
1,920,000
1,920,000
0
1,920,000
ZNB
2011-08-09
1,980,000
2,148,000
1,872,000
2,040,000
0
2,040,000
ZNB
2011-08-10
2,016,000
2,100,000
1,872,000
1,872,000
0
1,872,000
ZNB
2011-08-11
1,872,000
1,980,000
1,860,000
1,980,000
0
1,980,000
ZNB
2011-08-12
1,956,000
2,244,000
1,956,000
2,208,000
0
2,208,000
ZNB
2011-08-15
2,184,000
2,412,000
2,160,000
2,316,000
0
2,316,000
ZNB
2011-08-16
2,304,000
2,364,000
2,208,000
2,304,000
0
2,304,000
ZNB
2011-08-17
2,388,000
2,436,000
2,244,000
2,244,000
0
2,244,000
ZNB
2011-08-18
2,220,000
2,256,000
2,184,000
2,220,000
0
2,220,000
ZNB
2011-08-19
2,220,000
2,220,000
2,160,000
2,172,000
0
2,172,000
ZNB
2011-08-22
2,208,000
2,304,000
2,100,000
2,112,000
0
2,112,000
ZNB
2011-08-23
2,100,000
2,256,000
2,100,000
2,184,000
0
2,184,000
ZNB
2011-08-24
2,172,000
2,208,000
2,100,000
2,160,000
0
2,160,000