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
2012-01-19
3,000,000
3,024,000
2,988,000
3,024,000
0
3,024,000
ZNB
2012-01-20
3,024,000
3,036,000
3,012,000
3,036,000
0
3,036,000
ZNB
2012-01-23
3,036,000
3,036,000
3,012,000
3,012,000
0
3,012,000
ZNB
2012-01-24
3,012,000
3,036,000
3,012,000
3,036,000
0
3,036,000
ZNB
2012-01-25
3,000,000
3,036,000
2,988,000
3,036,000
0
3,036,000
ZNB
2012-01-26
3,036,000
3,036,000
2,988,000
3,012,000
0
3,012,000
ZNB
2012-01-27
3,024,000
3,036,000
3,012,000
3,036,000
0
3,036,000
ZNB
2012-01-30
2,988,000
3,036,000
2,976,000
3,024,000
0
3,024,000
ZNB
2012-01-31
3,024,000
3,024,000
3,012,000
3,012,000
0
3,012,000
ZNB
2012-02-01
3,012,000
3,012,000
2,976,000
2,988,000
0
2,988,000
ZNB
2012-02-02
2,964,000
2,976,000
2,736,000
2,892,000
0
2,892,000
ZNB
2012-02-03
2,880,000
2,928,000
2,856,000
2,868,000
0
2,868,000
ZNB
2012-02-06
2,856,000
2,916,000
2,856,000
2,868,000
0
2,868,000
ZNB
2012-02-07
2,880,000
2,892,000
2,868,000
2,868,000
0
2,868,000
ZNB
2012-02-08
2,868,000
2,916,000
2,856,000
2,856,000
0
2,856,000
ZNB
2012-02-09
2,856,000
2,880,000
2,808,000
2,856,000
0
2,856,000
ZNB
2012-02-10
2,832,000
2,844,000
2,808,000
2,832,000
0
2,832,000
ZNB
2012-02-13
2,820,000
2,856,000
2,808,000
2,808,000
0
2,808,000
ZNB
2012-02-14
2,784,000
2,844,000
2,760,000
2,844,000
0
2,844,000
ZNB
2012-02-15
2,844,000
2,880,000
2,844,000
2,844,000
0
2,844,000
ZNB
2012-02-16
2,856,000
2,868,000
2,844,000
2,868,000
0
2,868,000
ZNB
2012-02-17
2,880,000
2,880,000
2,808,000
2,856,000
0
2,856,000
ZNB
2012-02-21
2,832,000
2,892,000
2,808,000
2,832,000
0
2,832,000
ZNB
2012-02-22
2,832,000
2,856,000
2,832,000
2,856,000
0
2,856,000
ZNB
2012-02-23
2,832,000
2,880,000
2,832,000
2,856,000
0
2,856,000
ZNB
2012-02-24
2,880,000
2,904,000
2,868,000
2,880,000
0
2,880,000
ZNB
2012-02-27
2,856,000
2,916,000
2,856,000
2,904,000
0
2,904,000
ZNB
2012-02-28
2,904,000
2,916,000
2,904,000
2,904,000
0
2,904,000
ZNB
2012-02-29
2,892,000
2,916,000
2,892,000
2,904,000
0
2,904,000
ZNB
2012-03-01
2,880,000
2,916,000
2,880,000
2,880,000
0
2,880,000
ZNB
2012-03-02
2,880,000
2,904,000
2,868,000
2,880,000
0
2,880,000
ZNB
2012-03-05
2,868,000
2,880,000
2,844,000
2,844,000
0
2,844,000
ZNB
2012-03-06
2,856,000
2,916,000
2,844,000
2,868,000
0
2,868,000
ZNB
2012-03-07
2,892,000
2,892,000
2,868,000
2,892,000
0
2,892,000
ZNB
2012-03-08
2,880,000
2,892,000
2,868,000
2,880,000
0
2,880,000
ZNB
2012-03-09
2,880,000
2,904,000
2,868,000
2,892,000
0
2,892,000
ZNB
2012-03-12
2,880,000
2,904,000
2,880,000
2,904,000
0
2,904,000
ZNB
2012-03-13
2,880,000
2,904,000
2,868,000
2,904,000
0
2,904,000
ZNB
2012-03-14
2,892,000
2,892,000
2,868,000
2,892,000
0
2,892,000
ZNB
2012-03-15
2,880,000
2,880,000
2,868,000
2,880,000
0
2,880,000
ZNB
2012-03-16
2,868,000
2,940,000
2,868,000
2,904,000
0
2,904,000
ZNB
2012-03-19
2,904,000
2,928,000
2,880,000
2,904,000
0
2,904,000
ZNB
2012-03-20
2,880,000
2,892,000
2,880,000
2,892,000
0
2,892,000
ZNB
2012-03-21
2,892,000
2,892,000
2,856,000
2,856,000
0
2,856,000
ZNB
2012-03-22
2,868,000
2,868,000
2,856,000
2,868,000
0
2,868,000
ZNB
2012-03-23
2,868,000
2,880,000
2,844,000
2,868,000
0
2,868,000
ZNB
2012-03-26
2,856,000
2,904,000
2,856,000
2,880,000
0
2,880,000
ZNB
2012-03-27
2,868,000
2,904,000
2,868,000
2,868,000
0
2,868,000
ZNB
2012-03-28
2,904,000
2,916,000
2,868,000
2,916,000
0
2,916,000
ZNB
2012-03-29
2,916,000
2,916,000
2,880,000
2,880,000
0
2,880,000
ZNB
2012-03-30
2,880,000
2,904,000
2,880,000
2,892,000
0
2,892,000
ZNB
2012-04-02
2,880,000
2,904,000
2,880,000
2,892,000
0
2,892,000
ZNB
2012-04-03
2,880,000
2,880,000
2,796,000
2,808,000
0
2,808,000
ZNB
2012-04-04
2,808,000
2,820,000
2,700,000
2,712,000
0
2,712,000
ZNB
2012-04-05
2,712,000
2,712,000
2,424,000
2,460,000
0
2,460,000
ZNB
2012-04-09
2,460,000
2,700,000
2,460,000
2,616,000
0
2,616,000
ZNB
2012-04-10
2,604,000
2,712,000
2,592,000
2,640,000
0
2,640,000
ZNB
2012-04-11
2,628,000
2,652,000
2,568,000
2,616,000
0
2,616,000
ZNB
2012-04-12
2,688,000
2,688,000
2,568,000
2,664,000
0
2,664,000
ZNB
2012-04-13
2,664,000
2,688,000
2,616,000
2,652,000
0
2,652,000
ZNB
2012-04-16
2,616,000
2,640,000
2,556,000
2,592,000
0
2,592,000
ZNB
2012-04-17
2,640,000
2,712,000
2,532,000
2,580,000
0
2,580,000
ZNB
2012-04-18
2,532,000
2,580,000
2,460,000
2,556,000
0
2,556,000
ZNB
2012-04-19
2,556,000
2,580,000
2,544,000
2,580,000
0
2,580,000
ZNB
2012-04-20
2,604,000
2,604,000
2,472,000
2,580,000
0
2,580,000
ZNB
2012-04-23
2,544,000
2,616,000
2,484,000
2,604,000
0
2,604,000
ZNB
2012-04-24
2,604,000
2,616,000
2,508,000
2,604,000
0
2,604,000
ZNB
2012-04-25
2,604,000
2,604,000
2,520,000
2,544,000
0
2,544,000
ZNB
2012-04-26
2,484,000
2,520,000
2,472,000
2,520,000
0
2,520,000
ZNB
2012-04-27
2,496,000
2,520,000
2,484,000
2,484,000
0
2,484,000
ZNB
2012-04-30
2,472,000
2,520,000
2,448,000
2,460,000
0
2,460,000
ZNB
2012-05-01
2,448,000
2,520,000
2,448,000
2,484,000
0
2,484,000
ZNB
2012-05-02
2,484,000
2,580,000
2,484,000
2,568,000
0
2,568,000
ZNB
2012-05-03
2,532,000
2,616,000
2,508,000
2,592,000
0
2,592,000
ZNB
2012-05-04
2,544,000
2,580,000
2,496,000
2,544,000
0
2,544,000
ZNB
2012-05-07
2,544,000
2,580,000
2,544,000
2,580,000
0
2,580,000
ZNB
2012-05-08
2,556,000
2,580,000
2,496,000
2,532,000
0
2,532,000
ZNB
2012-05-09
2,520,000
2,592,000
2,484,000
2,544,000
0
2,544,000
ZNB
2012-05-10
2,544,000
2,544,000
2,508,000
2,544,000
0
2,544,000
ZNB
2012-05-11
2,532,000
2,544,000
2,508,000
2,544,000
0
2,544,000
ZNB
2012-05-14
2,532,000
2,592,000
2,508,000
2,508,000
0
2,508,000
ZNB
2012-05-15
2,508,000
2,508,000
2,484,000
2,484,000
0
2,484,000
ZNB
2012-05-16
2,484,000
2,484,000
2,220,000
2,232,000
0
2,232,000
ZNB
2012-05-17
2,196,000
2,220,000
2,064,000
2,064,000
0
2,064,000
ZNB
2012-05-18
2,016,000
2,100,000
1,980,000
2,100,000
0
2,100,000
ZNB
2012-05-21
2,076,000
2,076,000
1,920,000
1,980,000
0
1,980,000
ZNB
2012-05-22
2,016,000
2,052,000
2,004,000
2,004,000
0
2,004,000
ZNB
2012-05-23
2,016,000
2,052,000
2,016,000
2,052,000
0
2,052,000
ZNB
2012-05-24
2,028,000
2,040,000
2,016,000
2,016,000
0
2,016,000
ZNB
2012-05-25
2,028,000
2,052,000
2,004,000
2,016,000
0
2,016,000
ZNB
2012-05-29
2,016,000
2,016,000
2,016,000
2,016,000
0
2,016,000
ZNB
2012-05-30
1,992,000
2,016,000
1,824,000
1,932,000
0
1,932,000
ZNB
2012-05-31
1,896,000
1,932,000
1,872,000
1,908,000
0
1,908,000
ZNB
2012-06-01
1,908,000
2,004,000
1,860,000
1,920,000
0
1,920,000
ZNB
2012-06-04
1,884,000
1,884,000
1,824,000
1,848,000
0
1,848,000
ZNB
2012-06-05
1,920,000
1,920,000
1,860,000
1,896,000
0
1,896,000
ZNB
2012-06-06
1,836,000
1,896,000
1,824,000
1,860,000
0
1,860,000
ZNB
2012-06-07
1,872,000
1,932,000
1,848,000
1,932,000
0
1,932,000
ZNB
2012-06-08
1,860,000
1,932,000
1,860,000
1,932,000
0
1,932,000
ZNB
2012-06-11
1,968,000
1,968,000
1,884,000
1,884,000
0
1,884,000