Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-22 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
⌀
XPEV
2023-06-27
10.32
11
10.29
10.98
11,998,700
10.98
XPEV
2023-06-28
11.41
11.93
11.18
11.78
19,013,100
11.78
XPEV
2023-06-29
11.75
11.99
11.4
11.83
15,905,800
11.83
XPEV
2023-06-30
12.74
13.53
12.49
13.42
42,386,500
13.42
XPEV
2023-07-03
14.38
14.86
13.56
13.98
35,028,000
13.98
XPEV
2023-07-05
13.89
15.24
13.761
14.8
32,738,300
14.8
XPEV
2023-07-06
14.62
14.69
14.12
14.14
16,886,900
14.14
XPEV
2023-07-07
14
14.5
13.83
14.16
13,390,700
14.16
XPEV
2023-07-10
13.84
14.31
13.583
14.15
12,854,600
14.15
XPEV
2023-07-11
14.89
15.18
14.525
14.97
20,222,800
14.97
XPEV
2023-07-12
15.49
15.55
14.83
15.15
19,286,600
15.15
XPEV
2023-07-13
15.02
15.06
13.92
14.04
23,968,500
14.04
XPEV
2023-07-14
14.23
14.43
13.83
14.02
13,288,600
14.02
XPEV
2023-07-17
13.62
14.165
13.575
14.07
8,543,300
14.07
XPEV
2023-07-18
14.55
14.66
13.995
14.33
12,373,800
14.33
XPEV
2023-07-19
14.67
15.53
14.67
14.98
17,988,800
14.98
XPEV
2023-07-20
14.635
15.08
14.48
15.04
9,582,900
15.04
XPEV
2023-07-21
14.95
15.14
14.44
14.56
11,281,100
14.56
XPEV
2023-07-24
14.93
16.379999
14.78
16.01
25,189,800
16.01
XPEV
2023-07-25
16.459999
16.879999
15.36
15.36
21,753,200
15.36
XPEV
2023-07-26
17.639999
21.83
17.549999
19.459999
138,918,000
19.459999
XPEV
2023-07-27
20.75
21.041
19.52
20.219999
51,721,300
20.219999
XPEV
2023-07-28
21.52
23.620001
21.450001
23.389999
59,549,800
23.389999
XPEV
2023-07-31
20.65
21.459999
19.9
20.92
57,484,700
20.92
XPEV
2023-08-01
19.865
20.690001
19.742001
20.049999
28,764,800
20.049999
XPEV
2023-08-02
18.5
19.280001
18.42
18.83
33,443,500
18.83
XPEV
2023-08-03
19.280001
19.950001
19.105
19.540001
23,560,200
19.540001
XPEV
2023-08-04
19.08
19.190001
18.02
18.32
23,893,300
18.32
XPEV
2023-08-07
19.030001
19.09
18.040001
18.700001
14,006,400
18.700001
XPEV
2023-08-08
17.92
18.299
17.665001
17.73
17,327,000
17.73
XPEV
2023-08-09
17.51
17.639999
16.51
16.940001
17,483,900
16.940001
XPEV
2023-08-10
17.290001
17.639999
16.65
16.780001
14,415,500
16.780001
XPEV
2023-08-11
16.17
16.360001
15.89
16.280001
14,071,200
16.280001
XPEV
2023-08-14
15.72
16.4
15.65
16.24
13,328,000
16.24
XPEV
2023-08-15
16.450001
16.59
15.555
16.110001
14,541,800
16.110001
XPEV
2023-08-16
15.42
16.135
15.33
15.58
11,807,900
15.58
XPEV
2023-08-17
16.49
16.645
15.58
15.65
19,395,200
15.65
XPEV
2023-08-18
14.55
15.09
14.21
14.98
23,537,500
14.98
XPEV
2023-08-21
15.87
17
15.615
16.43
26,024,300
16.43
XPEV
2023-08-22
16.76
16.889999
15.455
15.94
16,601,600
15.94
XPEV
2023-08-23
15.6
16.26
15.56
16.059999
8,811,100
16.059999
XPEV
2023-08-24
16.559999
16.93
16.025
16.200001
12,069,300
16.200001
XPEV
2023-08-25
16.65
17.58
16.4
17.530001
19,451,000
17.530001
XPEV
2023-08-28
18.440001
18.700001
17.559999
18.459999
25,026,300
18.459999
XPEV
2023-08-29
18.299999
19.219999
17.469999
19.139999
23,522,200
19.139999
XPEV
2023-08-30
18.59
18.98
18.225
18.879999
13,237,400
18.879999
XPEV
2023-08-31
18.66
18.809999
17.745001
17.790001
15,861,000
17.790001
XPEV
2023-09-01
18.35
19.959999
18.120001
18.709999
32,432,700
18.709999
XPEV
2023-09-05
18.68
19.851
18.629999
18.75
17,361,900
18.75
XPEV
2023-09-06
18.9
19.25
18.521
18.950001
11,012,300
18.950001
XPEV
2023-09-07
18.200001
18.200001
17.309999
17.459999
13,196,300
17.459999
XPEV
2023-09-08
17.5
17.702999
17.205
17.35
6,792,300
17.35
XPEV
2023-09-11
18.219999
18.629999
17.959999
18.48
10,780,300
18.48
XPEV
2023-09-12
18.26
19.040001
18.26
18.65
8,840,900
18.65
XPEV
2023-09-13
18.040001
18.379
17.950001
18.07
8,755,100
18.07
XPEV
2023-09-14
18.08
18.51
18.075001
18.35
5,950,800
18.35
XPEV
2023-09-15
18.52
18.700001
18.01
18.299999
6,622,200
18.299999
XPEV
2023-09-18
18.01
18.565001
18.01
18.459999
6,040,200
18.459999
XPEV
2023-09-19
18.389999
18.67
17.059999
17.49
14,774,500
17.49
XPEV
2023-09-20
17.41
17.855
16.25
16.35
16,932,000
16.35
XPEV
2023-09-21
15.64
16.18
15.39
15.89
14,638,600
15.89
XPEV
2023-09-22
16.99
16.99
16.375
16.440001
13,553,500
16.440001
XPEV
2023-09-25
16.530001
16.790001
16.254999
16.690001
16,998,300
16.690001
XPEV
2023-09-26
16.32
16.809999
16.15
16.219999
6,960,300
16.219999
XPEV
2023-09-27
16.360001
16.690001
16.09
16.690001
8,127,900
16.690001
XPEV
2023-09-28
16.49
17.42
16.469999
17.219999
11,415,300
17.219999
XPEV
2023-09-29
18.02
18.459999
17.809999
18.360001
11,964,700
18.360001
XPEV
2023-10-02
18.299999
18.51
17.91
18.129999
8,819,100
18.129999
XPEV
2023-10-03
17.59
17.77
17.243
17.440001
9,387,400
17.440001
XPEV
2023-10-04
17.290001
18.01
17.280001
17.969999
8,508,100
17.969999
XPEV
2023-10-05
17.91
18.014999
17.559999
17.950001
7,169,800
17.950001
XPEV
2023-10-06
17.700001
18.23
17.35
18.16
8,498,800
18.16
XPEV
2023-10-09
17.200001
17.26
15.885
16.290001
25,467,900
16.290001
XPEV
2023-10-10
16.525
17
16.35
16.940001
8,529,600
16.940001
XPEV
2023-10-11
17.200001
17.68
17.009001
17.01
11,794,800
17.01
XPEV
2023-10-12
17.110001
17.16
15.9
16.299999
11,111,700
16.299999
XPEV
2023-10-13
16.280001
16.625
15.93
16.139999
7,642,300
16.139999
XPEV
2023-10-16
15.73
15.84
14.98
15.35
11,996,900
15.35
XPEV
2023-10-17
15.16
15.665
15.1
15.38
7,507,600
15.38
XPEV
2023-10-18
14.985
15.01
13.47
13.8
23,442,200
13.8
XPEV
2023-10-19
13.37
13.848
13.37
13.63
10,122,900
13.63
XPEV
2023-10-20
13.45
13.85
13.37
13.42
9,717,300
13.42
XPEV
2023-10-23
13.34
14.082
13.22
13.91
9,102,200
13.91
XPEV
2023-10-24
14.36
15.39
14.35
15.34
13,203,400
15.34
XPEV
2023-10-25
14.82
14.93
14.08
14.11
10,678,200
14.11
XPEV
2023-10-26
14.52
14.85
14.34
14.58
8,763,300
14.58
XPEV
2023-10-27
15.2
15.48
14.55
14.7
9,023,700
14.7
XPEV
2023-10-30
15.16
15.28
14.7
14.91
6,481,100
14.91
XPEV
2023-10-31
14.67
14.78
14.23
14.48
8,877,200
14.48
XPEV
2023-11-01
14.8
15.61
14.61
15.5
13,506,900
15.5
XPEV
2023-11-02
16.15
16.959999
15.94
16.540001
14,161,200
16.540001
XPEV
2023-11-03
16.75
17.450001
16.41
17.139999
11,051,300
17.139999
XPEV
2023-11-06
17.799999
17.91
17.139999
17.43
9,528,700
17.43
XPEV
2023-11-07
16.98
17.17
16.575001
17.129999
10,668,700
17.129999
XPEV
2023-11-08
16.25
16.375
15.95
16.1
10,335,000
16.1
XPEV
2023-11-09
16.360001
16.475
15.815
15.89
8,572,600
15.89
XPEV
2023-11-10
15.74
15.77
15.14
15.26
9,598,200
15.26
XPEV
2023-11-13
15.5
15.875
15.46
15.66
6,599,100
15.66
XPEV
2023-11-14
16.540001
17.08
16.18
17
14,171,900
17
XPEV
2023-11-15
16.620001
17.73
16.110001
17.389999
15,781,600
17.389999