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
2011-08-25
2,136,000
2,220,000
1,932,000
1,980,000
0
1,980,000
ZNB
2011-08-26
1,980,000
2,064,000
1,920,000
2,064,000
0
2,064,000
ZNB
2011-08-29
2,076,000
2,184,000
2,076,000
2,112,000
0
2,112,000
ZNB
2011-08-30
2,172,000
2,304,000
2,172,000
2,196,000
0
2,196,000
ZNB
2011-08-31
2,196,000
2,208,000
2,172,000
2,184,000
0
2,184,000
ZNB
2011-09-01
2,184,000
2,220,000
2,160,000
2,160,000
0
2,160,000
ZNB
2011-09-02
2,160,000
2,196,000
2,040,000
2,052,000
0
2,052,000
ZNB
2011-09-06
2,064,000
2,148,000
2,052,000
2,148,000
0
2,148,000
ZNB
2011-09-07
2,136,000
2,184,000
2,136,000
2,160,000
0
2,160,000
ZNB
2011-09-08
2,172,000
2,244,000
2,160,000
2,208,000
0
2,208,000
ZNB
2011-09-09
2,256,000
2,304,000
2,256,000
2,256,000
0
2,256,000
ZNB
2011-09-12
2,232,000
2,328,000
2,232,000
2,292,000
0
2,292,000
ZNB
2011-09-13
2,316,000
2,352,000
2,316,000
2,316,000
0
2,316,000
ZNB
2011-09-14
2,316,000
2,400,000
2,256,000
2,268,000
0
2,268,000
ZNB
2011-09-15
2,316,000
2,340,000
2,280,000
2,280,000
0
2,280,000
ZNB
2011-09-16
2,256,000
2,268,000
2,220,000
2,220,000
0
2,220,000
ZNB
2011-09-19
2,220,000
2,400,000
2,220,000
2,340,000
0
2,340,000
ZNB
2011-09-20
2,400,000
2,400,000
2,184,000
2,232,000
0
2,232,000
ZNB
2011-09-21
2,232,000
2,244,000
2,160,000
2,160,000
0
2,160,000
ZNB
2011-09-22
2,124,000
2,208,000
2,052,000
2,172,000
0
2,172,000
ZNB
2011-09-23
2,172,000
2,208,000
2,040,000
2,160,000
0
2,160,000
ZNB
2011-09-26
2,100,000
2,100,000
1,980,000
2,028,000
0
2,028,000
ZNB
2011-09-27
1,980,000
2,052,000
1,980,000
1,980,000
0
1,980,000
ZNB
2011-09-28
1,980,000
1,992,000
1,872,000
1,920,000
0
1,920,000
ZNB
2011-09-29
1,932,000
1,944,000
1,812,000
1,812,000
0
1,812,000
ZNB
2011-09-30
1,824,000
1,908,000
1,824,000
1,860,000
0
1,860,000
ZNB
2011-10-03
1,908,000
1,908,000
1,812,000
1,812,000
0
1,812,000
ZNB
2011-10-04
1,824,000
1,824,000
1,764,000
1,800,000
0
1,800,000
ZNB
2011-10-05
1,812,000
1,920,000
1,764,000
1,848,000
0
1,848,000
ZNB
2011-10-06
1,848,000
1,920,000
1,848,000
1,920,000
0
1,920,000
ZNB
2011-10-07
1,872,000
1,872,000
1,848,000
1,848,000
0
1,848,000
ZNB
2011-10-10
1,800,000
1,956,000
1,800,000
1,920,000
0
1,920,000
ZNB
2011-10-11
1,944,000
1,944,000
1,800,000
1,932,000
0
1,932,000
ZNB
2011-10-12
1,908,000
2,040,000
1,824,000
1,920,000
0
1,920,000
ZNB
2011-10-13
1,896,000
2,016,000
1,836,000
1,920,000
0
1,920,000
ZNB
2011-10-14
1,968,000
2,040,000
1,968,000
1,980,000
0
1,980,000
ZNB
2011-10-17
1,944,000
2,052,000
1,944,000
2,028,000
0
2,028,000
ZNB
2011-10-18
1,884,000
2,268,000
1,884,000
2,244,000
0
2,244,000
ZNB
2011-10-19
2,280,000
2,280,000
2,172,000
2,268,000
0
2,268,000
ZNB
2011-10-20
2,244,000
2,268,000
2,100,000
2,196,000
0
2,196,000
ZNB
2011-10-21
2,124,000
2,220,000
2,124,000
2,220,000
0
2,220,000
ZNB
2011-10-24
2,412,000
2,664,000
2,352,000
2,592,000
0
2,592,000
ZNB
2011-10-25
2,544,000
2,676,000
2,544,000
2,592,000
0
2,592,000
ZNB
2011-10-26
2,664,000
2,688,000
2,580,000
2,628,000
0
2,628,000
ZNB
2011-10-27
2,724,000
2,724,000
2,616,000
2,628,000
0
2,628,000
ZNB
2011-10-28
2,640,000
2,748,000
2,640,000
2,712,000
0
2,712,000
ZNB
2011-10-31
2,748,000
2,760,000
2,628,000
2,712,000
0
2,712,000
ZNB
2011-11-01
2,712,000
2,760,000
2,700,000
2,736,000
0
2,736,000
ZNB
2011-11-02
2,724,000
2,928,000
2,700,000
2,772,000
0
2,772,000
ZNB
2011-11-03
2,760,000
2,808,000
2,760,000
2,772,000
0
2,772,000
ZNB
2011-11-04
2,736,000
2,820,000
2,736,000
2,784,000
0
2,784,000
ZNB
2011-11-07
2,808,000
2,868,000
2,784,000
2,820,000
0
2,820,000
ZNB
2011-11-08
2,856,000
2,916,000
2,808,000
2,880,000
0
2,880,000
ZNB
2011-11-09
2,868,000
2,892,000
2,868,000
2,868,000
0
2,868,000
ZNB
2011-11-10
2,880,000
2,916,000
2,868,000
2,880,000
0
2,880,000
ZNB
2011-11-11
2,892,000
2,928,000
2,868,000
2,880,000
0
2,880,000
ZNB
2011-11-14
2,880,000
2,940,000
2,880,000
2,892,000
0
2,892,000
ZNB
2011-11-15
2,892,000
2,940,000
2,892,000
2,904,000
0
2,904,000
ZNB
2011-11-16
2,892,000
2,904,000
2,880,000
2,892,000
0
2,892,000
ZNB
2011-11-17
2,820,000
2,916,000
2,796,000
2,844,000
0
2,844,000
ZNB
2011-11-18
2,796,000
2,880,000
2,796,000
2,820,000
0
2,820,000
ZNB
2011-11-21
2,796,000
2,868,000
2,796,000
2,820,000
0
2,820,000
ZNB
2011-11-22
2,820,000
2,844,000
2,796,000
2,832,000
0
2,832,000
ZNB
2011-11-23
2,784,000
2,844,000
2,784,000
2,820,000
0
2,820,000
ZNB
2011-11-25
2,784,000
2,784,000
2,784,000
2,784,000
0
2,784,000
ZNB
2011-11-28
2,832,000
2,844,000
2,796,000
2,832,000
0
2,832,000
ZNB
2011-11-29
2,820,000
2,832,000
2,808,000
2,832,000
0
2,832,000
ZNB
2011-11-30
2,856,000
2,856,000
2,808,000
2,820,000
0
2,820,000
ZNB
2011-12-01
2,808,000
2,844,000
2,808,000
2,820,000
0
2,820,000
ZNB
2011-12-02
2,880,000
2,880,000
2,796,000
2,820,000
0
2,820,000
ZNB
2011-12-05
2,820,000
2,832,000
2,796,000
2,820,000
0
2,820,000
ZNB
2011-12-06
2,820,000
2,856,000
2,796,000
2,796,000
0
2,796,000
ZNB
2011-12-07
2,820,000
2,820,000
2,700,000
2,748,000
0
2,748,000
ZNB
2011-12-08
2,748,000
2,784,000
2,700,000
2,760,000
0
2,760,000
ZNB
2011-12-09
2,748,000
2,784,000
2,724,000
2,760,000
0
2,760,000
ZNB
2011-12-12
2,736,000
2,772,000
2,736,000
2,748,000
0
2,748,000
ZNB
2011-12-13
2,748,000
2,760,000
2,736,000
2,736,000
0
2,736,000
ZNB
2011-12-14
2,736,000
2,772,000
2,736,000
2,760,000
0
2,760,000
ZNB
2011-12-15
2,760,000
2,784,000
2,736,000
2,736,000
0
2,736,000
ZNB
2011-12-16
2,736,000
2,784,000
2,736,000
2,736,000
0
2,736,000
ZNB
2011-12-19
2,736,000
2,784,000
2,688,000
2,760,000
0
2,760,000
ZNB
2011-12-20
2,772,000
2,844,000
2,736,000
2,844,000
0
2,844,000
ZNB
2011-12-21
2,820,000
2,844,000
2,784,000
2,844,000
0
2,844,000
ZNB
2011-12-22
2,856,000
2,856,000
2,796,000
2,820,000
0
2,820,000
ZNB
2011-12-23
2,844,000
2,856,000
2,796,000
2,820,000
0
2,820,000
ZNB
2011-12-27
2,820,000
2,844,000
2,760,000
2,844,000
0
2,844,000
ZNB
2011-12-28
2,844,000
2,856,000
2,832,000
2,844,000
0
2,844,000
ZNB
2011-12-29
2,820,000
2,856,000
2,820,000
2,856,000
0
2,856,000
ZNB
2011-12-30
2,820,000
2,856,000
2,820,000
2,856,000
0
2,856,000
ZNB
2012-01-03
2,856,000
2,880,000
2,832,000
2,868,000
0
2,868,000
ZNB
2012-01-04
2,868,000
2,904,000
2,856,000
2,868,000
0
2,868,000
ZNB
2012-01-05
2,868,000
2,952,000
2,856,000
2,940,000
0
2,940,000
ZNB
2012-01-06
2,952,000
2,988,000
2,880,000
2,952,000
0
2,952,000
ZNB
2012-01-09
2,976,000
3,000,000
2,928,000
3,000,000
0
3,000,000
ZNB
2012-01-10
3,000,000
3,060,000
2,964,000
3,012,000
0
3,012,000
ZNB
2012-01-11
3,000,000
3,036,000
2,988,000
3,000,000
0
3,000,000
ZNB
2012-01-12
3,000,000
3,024,000
2,988,000
3,000,000
0
3,000,000
ZNB
2012-01-13
3,000,000
3,024,000
2,964,000
3,024,000
0
3,024,000
ZNB
2012-01-17
3,000,000
3,000,000
2,940,000
2,952,000
0
2,952,000
ZNB
2012-01-18
2,952,000
3,000,000
2,940,000
3,000,000
0
3,000,000